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: SMP )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 31, 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 (%)
Jul 31, 2020 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jul 30, 2020 0.7200 0.7500 0.6900 0.7000 149,950 -0.05(-6.67%)
Jul 29, 2020 0.8000 0.8000 0.7400 0.7500 79,436 -0.05(-6.25%)
Jul 28, 2020 0.8300 0.8400 0.8000 0.8000 80,500 -0.04(-4.76%)
Jul 27, 2020 0.8300 0.8600 0.8100 0.8400 110,790 +0.03(+3.70%)
Jul 24, 2020 0.8500 0.8500 0.7900 0.8100 128,394 -0.04(-4.71%)
Jul 23, 2020 0.9100 0.9500 0.8500 0.8500 139,759 -0.01(-1.16%)
Jul 22, 2020 1.040 1.040 0.8500 0.8600 392,678 -0.14(-14.00%)
Jul 21, 2020 0.9800 1.070 0.9000 1.000 681,808 +0.05(+5.26%)
Jul 20, 2020 0.9400 0.9800 0.9200 0.9500 252,889 +0.04(+4.40%)
Jul 17, 2020 0.9200 0.9500 0.9000 0.9100 376,254 +0.01(+1.11%)
Jul 16, 2020 0.9400 0.9800 0.8500 0.9000 658,622 +0.04(+4.65%)
Jul 15, 2020 0.9300 0.9300 0.8400 0.8600 106,400 -0.01(-1.15%)
Jul 14, 2020 1.000 1.000 0.8400 0.8700 84,639 -0.32(-26.89%)
Jul 13, 2020 1.200 1.200 1.190 1.190 93,050 +0.00(+0.00%)
Jul 10, 2020 1.270 1.350 1.170 1.190 101,322 -0.08(-6.30%)
Jul 09, 2020 1.450 1.450 1.270 1.270 44,770 -0.08(-5.93%)
Jul 08, 2020 1.260 1.350 1.260 1.350 30,050 +0.15(+12.50%)
Jul 07, 2020 1.320 1.330 1.200 1.200 4,352 -0.08(-6.25%)
Jul 06, 2020 1.350 1.350 1.210 1.280 3,850 -0.07(-5.19%)
Jul 03, 2020 1.350 1.350 1.350 1.350 5,000 +0.08(+6.30%)
Jul 02, 2020 1.370 1.380 1.250 1.270 9,950 +0.07(+5.83%)
Jun 30, 2020 1.200 1.200 1.200 0 -0.10(-7.69%)
Jun 29, 2020 1.250 1.300 1.250 1.300 3,600 +0.05(+4.00%)
Jun 26, 2020 1.200 1.250 1.190 1.250 4,600 +0.05(+4.17%)
Jun 25, 2020 1.200 1.200 1.200 1.200 4,050 +0.00(+0.00%)
Jun 24, 2020 1.200 1.300 1.200 1.200 15,900 -0.10(-7.69%)
Jun 23, 2020 1.300 1.300 1.250 1.300 1,100 +0.06(+4.84%)
Jun 22, 2020 1.160 1.250 1.150 1.240 14,300 +0.14(+12.73%)
Jun 19, 2020 1.100 1.170 1.100 1.100 11,500 +0.00(+0.00%)
Jun 18, 2020 1.160 1.170 1.100 1.100 19,000 -0.07(-5.98%)
Jun 17, 2020 1.170 1.170 1.170 1.170 3,300 -0.03(-2.50%)
Jun 16, 2020 1.120 1.200 1.120 1.200 8,000 +0.10(+9.09%)
Jun 15, 2020 1.100 1.110 1.100 1.100 11,460 +0.10(+10.00%)
Jun 12, 2020 0.8700 1.000 0.8700 1.000 22,500 +0.19(+23.46%)
Jun 11, 2020 0.8000 0.8100 0.8000 0.8100 35,335 -0.08(-8.99%)
Jun 10, 2020 0.8500 0.8900 0.8500 0.8900 5,000 +0.04(+4.71%)
Jun 05, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 03, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 01, 2020 0.8500 0.8500 0.8500 0 +0.13(+18.06%)
May 29, 2020 0.7200 0.7200 0.7200 0.7200 1,000 -0.03(-4.00%)
May 28, 2020 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
May 27, 2020 0.7500 0.7500 0.7500 0.7500 20,999 +0.00(+0.00%)
May 26, 2020 0.7500 0.7500 0.7500 0.7500 14,000 +0.05(+7.14%)
May 25, 2020 0.6800 0.7200 0.6800 0.7000 67,000 +0.05(+7.69%)
May 22, 2020 0.6500 0.6500 0.6500 0.6500 10,000 +0.03(+4.84%)
May 21, 2020 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
May 20, 2020 0.6500 0.6500 0.6200 0.6200 22,500 -0.03(-4.62%)
May 15, 2020 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
May 13, 2020 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
May 12, 2020 0.6500 0.6500 0.6500 0.6500 5,000 -0.05(-7.14%)
May 11, 2020 0.6500 0.7000 0.6500 0.7000 6,800 +0.05(+7.69%)
May 06, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
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.