Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FBF )

1.890 -0.060 (-3.08%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.9900 0.9900 0.9900 0.9900 10,073 +0.00(+0.00%)
May 30, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
May 27, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
May 26, 2022 0.9700 1.000 0.9700 0.9900 5,003 +0.00(+0.00%)
May 19, 2022 0.9900 42 +0.00(+0.00%)
May 18, 2022 0.9900 0.9900 0.9900 0.9900 20 +0.01(+1.02%)
May 17, 2022 0.9800 0.9800 0.9800 0.9800 2,500 +0.10(+11.36%)
May 12, 2022 0.8800 485 +0.00(+0.00%)
May 11, 2022 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
May 10, 2022 0.8800 0.8800 0.8800 0.8800 5,518 +0.00(+0.00%)
May 09, 2022 0.9200 0.9400 0.8800 0.8800 24,620 -0.06(-6.38%)
May 05, 2022 0.9400 1 +0.00(+0.00%)
May 02, 2022 0.9400 50 -0.05(-5.05%)
Apr 29, 2022 0.9900 0.9900 0.9900 0.9900 195 -0.01(-1.00%)
Apr 28, 2022 1.000 1.000 1.000 1.000 500 +0.04(+4.17%)
Apr 27, 2022 0.9700 0.9700 0.9600 0.9600 5,500 -0.01(-1.03%)
Apr 26, 2022 0.9700 0.9900 0.9700 0.9700 1,501 +0.00(+0.00%)
Apr 25, 2022 1.000 1.000 0.9700 0.9700 1,773 +0.00(+0.00%)
Apr 22, 2022 0.9700 0.9700 0.9700 0.9700 2,950 +0.00(+0.00%)
Apr 20, 2022 0.9700 0 -0.01(-1.02%)
Apr 19, 2022 0.9800 0.9800 0.9800 0.9800 3,500 +0.00(+0.00%)
Apr 18, 2022 0.9900 1.020 0.9800 0.9800 3,601 +0.00(+0.00%)
Apr 13, 2022 0.9800 0 +0.00(+0.00%)
Apr 12, 2022 0.9800 0.9800 0.9800 0.9800 1,002 +0.02(+2.08%)
Apr 11, 2022 0.9800 0.9800 0.9500 0.9600 30,100 -0.08(-7.69%)
Apr 07, 2022 1.040 48 +0.06(+6.12%)
Apr 06, 2022 0.9800 0.9800 0.9800 0.9800 3,505 +0.00(+0.00%)
Apr 05, 2022 0.9800 0.9800 0.9800 0.9800 5,930 -0.07(-6.67%)
Apr 04, 2022 1.050 1.050 1.050 366 +0.07(+7.14%)
Apr 01, 2022 0.9700 0.9800 0.9700 0.9800 7,052 +0.01(+1.03%)
Mar 31, 2022 0.9700 0.9700 0.9700 0.9700 4,350 +0.02(+2.11%)
Mar 30, 2022 0.9600 0.9600 0.9500 0.9500 6,846 +0.00(+0.00%)
Mar 29, 2022 0.9500 0.9500 0.9500 0.9500 503 +0.02(+2.15%)
Mar 25, 2022 0.9300 0.9300 703 +0.03(+3.33%)
Mar 23, 2022 0.9000 25 -0.03(-3.23%)
Mar 22, 2022 0.9300 0.9300 0.9300 0.9300 1,130 +0.03(+3.33%)
Mar 21, 2022 0.9000 0.9000 0.9000 0.9000 852 +0.00(+0.00%)
Mar 18, 2022 0.8600 0.9000 0.8600 0.9000 11,028 +0.00(+0.00%)
Mar 17, 2022 0.9000 0.9000 0.9000 0.9000 32,121 -0.01(-1.10%)
Mar 16, 2022 0.9200 0.9200 0.9100 0.9100 13,712 -0.04(-4.21%)
Mar 15, 2022 1.040 1.040 0.9300 0.9500 113,478 -0.09(-8.65%)
Mar 14, 2022 1.040 1.040 1.040 1.040 11,638 -0.03(-2.80%)
Mar 10, 2022 1.070 31 +0.00(+0.00%)
Mar 08, 2022 1.070 113 -0.17(-13.71%)
Mar 07, 2022 1.160 1.270 1.160 1.240 8,961 +0.08(+6.90%)
Mar 04, 2022 1.050 1.160 1.050 1.160 7,530 +0.11(+10.48%)
Mar 03, 2022 1.050 1.050 1.040 1.050 5,424 -0.01(-0.94%)
Mar 02, 2022 1.030 1.060 1.030 1.060 5,716 +0.04(+3.92%)
Mar 01, 2022 1.040 1.050 1.020 1.020 32,109 +0.02(+2.00%)
Feb 28, 2022 1.050 1.050 1.000 1.000 23,810 +0.00(+0.00%)
Feb 25, 2022 1.000 1.000 1.000 1.000 7,066 +0.00(+0.00%)
Feb 24, 2022 0.9800 1.000 0.9800 1.000 20,895 +0.00(+0.00%)
Feb 23, 2022 1.000 1.000 1.000 1.000 8,494 +0.02(+2.04%)
Feb 22, 2022 0.9700 0.9800 0.9700 0.9800 28,655 -0.02(-2.00%)
Feb 18, 2022 1.000 0 +0.00(+0.00%)
Feb 17, 2022 1.000 1.000 1.000 1.000 3,825 +0.01(+1.01%)
Feb 16, 2022 0.9900 0.9900 0.9900 0.9900 174 -0.01(-1.00%)
Feb 15, 2022 1.000 1.000 1.000 1.000 261 +0.01(+1.01%)
Feb 14, 2022 0.9900 0.9900 0.9900 0.9900 64 -0.01(-1.00%)
Feb 11, 2022 0.9900 1.000 0.9900 1.000 1,209 +0.05(+5.26%)
Feb 10, 2022 0.9500 0.9900 0.9500 0.9500 21,517 -0.05(-5.00%)
Feb 09, 2022 0.9900 1.000 0.9900 1.000 344 +0.08(+8.70%)
Feb 08, 2022 0.9300 0.9900 0.9200 0.9200 3,176 -0.08(-8.00%)
Feb 07, 2022 1.000 1.000 1.000 1.000 439 +0.06(+6.38%)
Feb 03, 2022 0.9400 0 -0.06(-6.00%)
Feb 02, 2022 0.9800 1.000 0.9600 1.000 3,861 +0.00(+0.00%)
Feb 01, 2022 0.9600 1.000 0.9600 1.000 29,494 +0.06(+6.38%)
Jan 31, 2022 0.9200 0.9600 0.9200 0.9400 15,289 +0.04(+4.44%)
Jan 26, 2022 0.9000 16 -0.01(-1.10%)
Jan 25, 2022 0.9100 0.9100 0.9100 0.9100 3,740 +0.01(+1.11%)
Jan 24, 2022 0.8800 0.9000 0.8800 0.9000 7,319 -0.01(-1.10%)
Jan 21, 2022 0.9100 0.9100 0.9100 0.9100 12,000 +0.03(+3.41%)
Jan 20, 2022 0.8800 0.8800 0.8800 0.8800 1,225 -0.03(-3.30%)
Jan 19, 2022 0.9000 0.9100 0.9000 0.9100 27,016 +0.01(+1.11%)
Jan 18, 2022 0.9000 0.9000 0.9000 0.9000 9,300 -0.01(-1.10%)
Jan 14, 2022 0.9100 0 -0.02(-2.15%)
Jan 13, 2022 0.9100 0.9300 0.9100 0.9300 8,750 +0.02(+2.20%)
Jan 12, 2022 0.9000 0.9100 0.9000 0.9100 22,000 +0.01(+1.11%)
Jan 11, 2022 0.9000 0.9000 0.9000 0.9000 17,660 +0.05(+5.88%)
Jan 10, 2022 0.8500 0.8500 0.8500 0.8500 1,100 -0.04(-4.49%)
Jan 07, 2022 0.9000 0.9000 0.8900 0.8900 3,510 -0.01(-1.11%)
Jan 05, 2022 0.9000 0.9000 0.9000 266 -0.01(-1.10%)
Jan 04, 2022 0.9100 0.9100 0.9100 0.9100 1,890 +0.06(+7.06%)
Dec 31, 2021 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Dec 30, 2021 0.8700 0.8700 0.8700 0.8700 500 +0.10(+12.99%)
Dec 29, 2021 0.7700 0.7700 0.7700 0.7700 7,710 -0.08(-9.41%)
Dec 22, 2021 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Dec 20, 2021 0.9100 0.9100 0.9100 15 -0.02(-2.15%)
Dec 16, 2021 0.9300 0.9300 0.9300 14 +0.00(+0.00%)
Dec 15, 2021 0.9300 0.9300 0.9300 0.9300 1,077 -0.03(-3.12%)
Dec 10, 2021 0.9600 0.9600 0.9600 346 +0.00(+0.00%)
Dec 09, 2021 0.9600 0.9600 0.9500 0.9600 10,528 +0.06(+6.67%)
Dec 08, 2021 0.9000 0.9000 0.9000 0.9000 3,010 +0.04(+4.65%)
Dec 03, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 02, 2021 0.8600 0.8600 0.8600 0.8600 1,164 +0.01(+1.18%)
Nov 30, 2021 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Nov 29, 2021 0.9400 0.9400 0.8800 0.8800 13,381 -0.01(-1.12%)
Nov 25, 2021 0.8900 0.8900 0.8900 6 +0.01(+1.14%)
Nov 24, 2021 0.7700 0.9000 0.7300 0.8800 123,467 +0.14(+18.92%)
Nov 23, 2021 0.7700 0.7700 0.7400 0.7400 2,500 +0.02(+2.78%)
Nov 17, 2021 0.7200 0.7200 0.7200 144 -0.05(-6.49%)
Nov 16, 2021 0.7700 0.7700 0.7700 0.7700 1,620 +0.00(+0.00%)
Nov 15, 2021 0.7700 0.7700 0.7700 0.7700 1,523 +0.02(+2.67%)
Nov 12, 2021 0.7500 0.7500 0.7500 0.7500 24,014 +0.02(+2.74%)
Nov 08, 2021 0.7300 0.7300 0.7300 310 +0.01(+1.39%)
Nov 05, 2021 0.7200 0.7200 0.7200 0.7200 5,241 +0.00(+0.00%)
Nov 03, 2021 0.7200 0.7200 0.7200 110 -0.02(-2.70%)
Nov 02, 2021 0.7400 0.7400 0.7400 0.7400 25,120 -0.01(-1.33%)
Nov 01, 2021 0.7400 0.7500 0.7500 0.7500 6,790 +0.00(+0.00%)
Oct 29, 2021 0.7500 0.7500 0.7500 0.7500 579 +0.00(+0.00%)
Oct 28, 2021 0.7600 0.7700 0.7500 0.7500 11,500 +0.00(+0.00%)
Oct 27, 2021 0.7500 0.7500 0.7500 0.7500 2,643 +0.01(+1.35%)
Oct 26, 2021 0.7400 0.7400 27,507 +0.00(+0.00%)
Oct 25, 2021 0.6800 0.7400 0.6800 0.7400 3,703 +0.04(+5.71%)
Oct 22, 2021 0.7000 0.7000 0.7000 0.7000 3,030 -0.04(-5.41%)
Oct 21, 2021 0.6800 0.7400 0.6800 0.7400 30,769 +0.00(+0.00%)
Oct 20, 2021 0.7200 0.7700 0.7200 0.7400 23,000 +0.03(+4.23%)
Oct 19, 2021 0.7100 0.7100 0.7100 0.7100 3,405 +0.01(+1.43%)
Oct 18, 2021 0.6400 0.7300 0.6400 0.7000 39,336 +0.06(+9.37%)
Oct 14, 2021 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Oct 13, 2021 0.6700 0.6700 0.6700 0.6700 537 +0.03(+4.69%)
Oct 12, 2021 0.6400 0.6600 0.6400 0.6400 26,173 +0.08(+14.29%)
Oct 08, 2021 0.5600 0.5600 0.5600 0 -0.07(-11.11%)
Oct 07, 2021 0.6200 0.6300 0.6000 0.6300 3,105 +0.03(+5.00%)
Oct 06, 2021 0.6000 0.6000 0.5900 0.6000 4,421 +0.00(+0.00%)
Oct 05, 2021 0.5600 0.6000 0.5600 0.6000 11,509 +0.03(+5.26%)
Oct 04, 2021 0.5600 0.6100 0.5600 0.5700 19,800 -0.03(-5.00%)
Oct 01, 2021 0.5400 0.6100 0.5400 0.6000 5,000 +0.00(+0.00%)
Sep 30, 2021 0.5400 0.6000 0.5400 0.6000 26,493 +0.08(+15.38%)
Sep 29, 2021 0.5200 0.5500 0.5200 0.5200 32,510 +0.00(+0.00%)
Sep 28, 2021 0.5000 0.5200 0.5000 0.5200 30,650 +0.03(+6.12%)
Sep 27, 2021 0.4850 0.5000 0.4850 0.4900 92,065 +0.01(+2.08%)
Sep 23, 2021 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Sep 21, 2021 0.4600 0.4600 0.4600 0 -0.02(-5.15%)
Sep 20, 2021 0.4850 0.4850 0.4850 0.4850 2,790 +0.03(+7.78%)
Sep 16, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 15, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Sep 14, 2021 0.4500 0.4500 0.4500 0.4500 16,000 -0.01(-1.10%)
Sep 10, 2021 0.4550 0.4550 0.4550 0 -0.03(-6.19%)
Aug 31, 2021 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Aug 27, 2021 0.4800 0.4800 0.4800 100 +0.03(+6.67%)
Aug 26, 2021 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.00%)
Aug 25, 2021 0.4500 0.4500 0.4500 0.4500 6,451 +0.02(+4.65%)
Aug 24, 2021 0.4400 0.4400 0.4200 0.4300 55,000 -0.03(-6.52%)
Aug 23, 2021 0.4500 0.4750 0.4500 0.4600 31,500 +0.04(+9.52%)
Aug 12, 2021 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Aug 11, 2021 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Aug 10, 2021 0.3800 0.4100 0.3800 0.3850 44,500 -0.02(-6.10%)
Aug 09, 2021 0.4250 0.4250 0.4100 0.4100 5,000 -0.02(-3.53%)
Aug 06, 2021 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Aug 03, 2021 0.4250 0.4250 0.4250 0 -0.04(-7.61%)
Jul 23, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 21, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 20, 2021 0.4600 0.4600 0.4600 0.4600 1,500 +0.00(+0.00%)
Jul 16, 2021 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Jul 15, 2021 0.4600 0.4900 0.4600 0.4900 3,979 +0.01(+1.03%)
Jul 08, 2021 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Jul 06, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 25, 2021 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Jun 11, 2021 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 04, 2021 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.