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: PINK )

0.5300 -0.0200 (-3.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2021 3.260 3.260 3.200 3.230 23,806 -0.02(-0.62%)
May 28, 2021 3.290 3.330 3.200 3.250 31,235 -0.08(-2.40%)
May 27, 2021 3.360 3.360 3.230 3.330 45,159 +0.03(+0.91%)
May 26, 2021 3.340 3.390 3.280 3.300 47,531 -0.08(-2.37%)
May 25, 2021 3.620 3.680 3.380 3.380 15,206 -0.26(-7.14%)
May 21, 2021 3.640 3.640 3.640 0 +0.30(+8.98%)
May 20, 2021 3.380 3.500 3.290 3.340 39,136 +0.07(+2.14%)
May 19, 2021 3.540 3.540 3.220 3.270 41,531 -0.18(-5.22%)
May 18, 2021 3.450 3.550 3.330 3.450 28,737 +0.01(+0.29%)
May 17, 2021 3.240 3.450 3.180 3.440 109,870 +0.19(+5.85%)
May 14, 2021 3.250 3.300 3.230 3.250 9,459 -0.03(-0.91%)
May 13, 2021 3.230 3.330 3.230 3.280 37,391 +0.09(+2.82%)
May 12, 2021 3.310 3.390 3.160 3.190 97,509 -0.07(-2.15%)
May 11, 2021 3.190 3.290 3.150 3.260 42,921 +0.00(+0.00%)
May 10, 2021 3.510 3.610 3.200 3.260 123,769 -0.30(-8.43%)
May 07, 2021 3.360 3.610 3.150 3.560 123,957 +0.16(+4.71%)
May 06, 2021 3.480 3.480 3.350 3.400 72,784 -0.05(-1.45%)
May 05, 2021 3.500 3.500 3.400 3.450 11,817 +0.00(+0.00%)
May 04, 2021 3.740 3.740 3.380 3.450 46,550 -0.13(-3.63%)
May 03, 2021 3.490 3.660 3.390 3.580 179,962 +0.15(+4.37%)
Apr 30, 2021 3.620 3.650 3.400 3.430 58,944 -0.18(-4.99%)
Apr 29, 2021 3.730 3.760 3.600 3.610 23,561 -0.11(-2.96%)
Apr 28, 2021 3.700 3.770 3.700 3.720 15,483 -0.04(-1.06%)
Apr 27, 2021 3.720 3.780 3.700 3.760 22,927 +0.03(+0.80%)
Apr 26, 2021 3.800 3.800 3.600 3.730 70,960 -0.12(-3.12%)
Apr 23, 2021 3.940 3.940 3.720 3.850 56,785 -0.03(-0.77%)
Apr 22, 2021 3.800 3.960 3.760 3.880 71,441 +0.08(+2.11%)
Apr 21, 2021 3.810 3.890 3.800 3.800 76,322 -0.08(-2.06%)
Apr 20, 2021 4.140 4.140 3.760 3.880 92,308 -0.14(-3.48%)
Apr 19, 2021 4.170 4.180 4.000 4.020 52,428 -0.14(-3.37%)
Apr 16, 2021 4.200 4.210 4.020 4.160 95,228 -0.04(-0.95%)
Apr 15, 2021 4.250 4.290 4.050 4.200 238,171 +0.16(+3.96%)
Apr 14, 2021 4.050 4.100 3.960 4.040 45,616 +0.00(+0.00%)
Apr 13, 2021 4.090 4.100 3.900 4.040 49,989 +0.00(+0.00%)
Apr 12, 2021 4.280 4.280 3.670 4.040 56,508 -0.16(-3.81%)
Apr 09, 2021 4.380 4.390 4.200 4.200 48,544 -0.03(-0.71%)
Apr 08, 2021 4.350 4.410 4.220 4.230 37,063 -0.04(-0.94%)
Apr 07, 2021 4.360 4.430 4.220 4.270 98,155 -0.03(-0.70%)
Apr 06, 2021 4.200 4.360 4.160 4.300 72,579 +0.19(+4.62%)
Apr 05, 2021 4.120 4.210 4.090 4.110 95,050 +0.02(+0.49%)
Apr 01, 2021 4.090 4.090 4.090 0 +0.04(+0.99%)
Mar 31, 2021 4.340 4.400 4.000 4.050 113,107 -0.20(-4.71%)
Mar 30, 2021 4.250 4.380 4.250 4.250 44,192 +0.01(+0.24%)
Mar 29, 2021 4.290 4.290 4.180 4.240 27,460 -0.06(-1.40%)
Mar 26, 2021 4.300 4.330 4.260 4.300 5,526 -0.02(-0.46%)
Mar 25, 2021 4.440 4.440 4.200 4.320 89,422 -0.13(-2.92%)
Mar 24, 2021 4.320 4.500 4.320 4.450 19,686 +0.05(+1.14%)
Mar 23, 2021 4.330 4.450 4.290 4.400 80,035 +0.10(+2.33%)
Mar 22, 2021 4.630 4.630 4.210 4.300 118,207 -0.30(-6.52%)
Mar 19, 2021 4.660 4.660 4.450 4.600 48,449 +0.04(+0.88%)
Mar 18, 2021 4.810 4.810 4.300 4.560 123,172 -0.28(-5.79%)
Mar 17, 2021 4.750 4.840 4.600 4.840 101,950 +0.08(+1.68%)
Mar 16, 2021 4.590 4.800 4.450 4.760 175,358 +0.21(+4.62%)
Mar 15, 2021 4.030 4.600 4.000 4.550 260,844 +0.52(+12.90%)
Mar 12, 2021 4.000 4.050 3.990 4.030 50,447 +0.03(+0.75%)
Mar 11, 2021 4.000 4.080 3.960 4.000 134,277 +0.00(+0.00%)
Mar 10, 2021 4.020 4.030 3.940 4.000 131,992 -0.07(-1.72%)
Mar 09, 2021 4.060 4.070 3.910 4.070 161,010 +0.00(+0.00%)
Mar 08, 2021 4.100 4.200 3.890 4.070 170,636 +0.02(+0.49%)
Mar 05, 2021 3.890 4.100 3.740 4.050 184,829 +0.05(+1.25%)
Mar 04, 2021 4.210 4.320 3.860 4.000 269,429 -0.23(-5.44%)
Mar 03, 2021 4.450 4.460 4.210 4.230 225,698 -0.18(-4.08%)
Mar 02, 2021 4.100 4.490 4.070 4.410 319,366 +0.23(+5.50%)
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.