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

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2021 1.120 1.120 1.050 1.100 1,376,273 -0.02(-1.79%)
May 27, 2021 1.170 1.170 1.070 1.120 1,422,369 -0.00(-0.31%)
May 26, 2021 1.030 1.170 1.030 1.123 3,111,317 +0.09(+9.08%)
May 25, 2021 1.010 1.050 0.9856 1.030 1,336,500 -0.02(-1.90%)
May 24, 2021 0.9650 1.120 0.9620 1.050 4,804,081 +0.10(+11.10%)
May 21, 2021 0.9000 0.9500 0.8890 0.9451 1,554,370 +0.06(+6.73%)
May 20, 2021 0.8400 0.8855 0.8201 0.8855 938,152 +0.05(+5.42%)
May 19, 2021 0.8237 0.8600 0.7850 0.8400 791,735 +0.01(+1.16%)
May 18, 2021 0.8400 0.8700 0.7950 0.8304 1,425,832 -0.02(-2.54%)
May 17, 2021 0.8200 0.8700 0.8001 0.8520 1,706,800 +0.03(+3.41%)
May 14, 2021 0.7694 0.8270 0.7610 0.8239 816,459 +0.05(+7.10%)
May 13, 2021 0.7501 0.7800 0.7451 0.7693 696,503 +0.02(+2.56%)
May 12, 2021 0.7720 0.8000 0.7500 0.7501 622,318 -0.03(-3.31%)
May 11, 2021 0.7510 0.7807 0.7396 0.7758 844,272 +0.02(+2.74%)
May 10, 2021 0.7700 0.7700 0.7351 0.7551 692,297 +0.00(+0.01%)
May 07, 2021 0.7500 0.7775 0.7175 0.7550 605,411 +0.01(+0.67%)
May 06, 2021 0.7700 0.7850 0.7400 0.7500 524,430 -0.03(-3.59%)
May 05, 2021 0.8000 0.8000 0.7503 0.7779 655,556 +0.01(+1.86%)
May 04, 2021 0.8000 0.8300 0.7501 0.7637 822,238 -0.04(-4.54%)
May 03, 2021 0.7696 0.8000 0.7301 0.8000 1,241,356 +0.06(+8.02%)
Apr 30, 2021 0.7500 0.7500 0.7212 0.7406 735,500 +0.00(+0.08%)
Apr 29, 2021 0.7800 0.7800 0.7200 0.7400 666,850 +0.00(+0.41%)
Apr 28, 2021 0.7000 0.7700 0.7000 0.7370 1,058,227 +0.02(+3.08%)
Apr 27, 2021 0.7691 0.7695 0.7011 0.7150 516,724 -0.01(-1.38%)
Apr 26, 2021 0.6798 0.7300 0.6150 0.7250 1,061,708 +0.05(+7.81%)
Apr 23, 2021 0.6400 0.6800 0.6400 0.6725 274,800 +0.00(+0.37%)
Apr 22, 2021 0.7000 0.7000 0.6424 0.6700 453,831 +0.01(+1.55%)
Apr 21, 2021 0.6280 0.6700 0.6120 0.6598 534,395 +0.02(+3.91%)
Apr 20, 2021 0.6400 0.6800 0.6280 0.6350 480,074 +0.00(+0.40%)
Apr 19, 2021 0.6540 0.6799 0.6010 0.6325 1,116,040 -0.03(-4.89%)
Apr 16, 2021 0.6950 0.6950 0.6300 0.6650 980,700 -0.01(-0.94%)
Apr 15, 2021 0.6900 0.7000 0.6600 0.6713 731,803 -0.01(-1.28%)
Apr 14, 2021 0.6800 0.6925 0.6800 0.6800 425,884 +0.00(+0.00%)
Apr 13, 2021 0.6800 0.7100 0.6800 0.6800 427,064 -0.02(-3.55%)
Apr 12, 2021 0.7002 0.7300 0.6750 0.7050 1,227,689 -0.02(-2.08%)
Apr 09, 2021 0.7300 0.7370 0.7000 0.7200 641,200 -0.01(-1.37%)
Apr 08, 2021 0.7251 0.7450 0.7111 0.7300 258,955 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7951 0.7110 0.7300 331,522 -0.01(-1.35%)
Apr 06, 2021 0.7600 0.7600 0.7100 0.7400 500,421 -0.02(-1.99%)
Apr 05, 2021 0.7600 0.7989 0.7121 0.7550 792,733 -0.02(-2.20%)
Apr 01, 2021 0.7900 0.7900 0.7600 0.7720 595,900 -0.01(-1.03%)
Mar 31, 2021 0.7300 0.7800 0.7250 0.7800 688,851 +0.05(+6.85%)
Mar 30, 2021 0.7100 0.7632 0.7000 0.7300 717,763 -0.01(-0.68%)
Mar 29, 2021 0.7600 0.7898 0.7100 0.7350 1,076,892 -0.03(-3.67%)
Mar 26, 2021 0.7827 0.8100 0.7541 0.7630 666,800 -0.03(-3.42%)
Mar 25, 2021 0.8400 0.8400 0.7500 0.7900 924,024 -0.04(-4.82%)
Mar 24, 2021 0.8599 0.8799 0.8100 0.8300 2,399,808 -0.01(-1.19%)
Mar 23, 2021 0.8600 0.8600 0.8220 0.8400 874,270 -0.01(-1.18%)
Mar 22, 2021 0.8900 0.8900 0.8051 0.8500 1,116,318 +0.04(+4.94%)
Mar 19, 2021 0.8499 0.8499 0.7600 0.8100 781,600 +0.01(+1.00%)
Mar 18, 2021 0.8500 0.8500 0.7902 0.8020 1,197,246 -0.02(-2.20%)
Mar 17, 2021 0.7875 0.8400 0.7400 0.8200 1,565,518 +0.03(+4.13%)
Mar 16, 2021 0.8147 0.8147 0.7500 0.7875 572,045 -0.00(-0.03%)
Mar 15, 2021 0.8000 0.8400 0.7655 0.7877 845,401 -0.01(-0.98%)
Mar 12, 2021 0.7600 0.8000 0.7588 0.7955 470,300 -0.00(-0.56%)
Mar 11, 2021 0.7800 0.8200 0.7501 0.8000 633,887 +0.02(+2.56%)
Mar 10, 2021 0.8100 0.8200 0.7700 0.7800 554,411 -0.01(-1.27%)
Mar 09, 2021 0.7579 0.8000 0.7300 0.7900 777,761 +0.03(+4.24%)
Mar 08, 2021 0.7100 0.8000 0.6901 0.7579 626,838 +0.05(+6.75%)
Mar 05, 2021 0.7300 0.7700 0.6800 0.7100 1,703,000 -0.02(-2.74%)
Mar 04, 2021 0.8110 0.8489 0.6962 0.7300 1,672,320 -0.09(-10.98%)
Mar 03, 2021 0.8300 0.8800 0.8110 0.8200 1,808,674 +0.02(+2.50%)
Mar 02, 2021 0.7600 0.8100 0.7600 0.8000 723,258 +0.03(+3.90%)
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.