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 (%)
Jul 31, 2017 0.6001 0.6450 0.6001 0.6450 16,030 +0.02(+2.38%)
Jul 28, 2017 0.6300 0.6300 0.6300 0.6300 7,900 +0.00(+0.00%)
Jul 27, 2017 0.5851 0.6300 0.5851 0.6300 4,850 +0.03(+5.00%)
Jul 26, 2017 0.5900 0.6300 0.5600 0.6000 30,784 -0.01(-1.64%)
Jul 25, 2017 0.6100 0.6100 0.5900 0.6100 24,725 +0.00(+0.00%)
Jul 24, 2017 0.6100 0.6100 0.6100 0.6100 1,389 -0.02(-3.17%)
Jul 21, 2017 0.6000 0.6450 0.5801 0.6300 7,859 +0.01(+0.80%)
Jul 20, 2017 0.6000 0.6450 0.5849 0.6250 43,692 +0.01(+0.81%)
Jul 19, 2017 0.6600 0.6600 0.5950 0.6200 43,501 -0.03(-4.92%)
Jul 18, 2017 0.6400 0.6600 0.6400 0.6521 22,352 +0.01(+1.10%)
Jul 17, 2017 0.6400 0.6450 0.6400 0.6450 2,700 -0.00(-0.62%)
Jul 14, 2017 0.6200 0.6490 0.6000 0.6490 14,875 -0.01(-1.67%)
Jul 13, 2017 0.6500 0.6600 0.6500 0.6600 4,714 +0.01(+1.55%)
Jul 12, 2017 0.6400 0.6499 0.6000 0.6499 5,611 +0.01(+0.93%)
Jul 11, 2017 0.6700 0.6700 0.5900 0.6439 26,829 -0.03(-4.61%)
Jul 10, 2017 0.6400 0.6750 0.6200 0.6750 11,471 +0.04(+5.47%)
Jul 07, 2017 0.6500 0.6900 0.6001 0.6400 17,527 +0.01(+0.79%)
Jul 06, 2017 0.6400 0.6500 0.6350 0.6350 21,300 -0.01(-0.78%)
Jul 05, 2017 0.6500 0.6500 0.6001 0.6400 6,088 -0.01(-1.54%)
Jul 03, 2017 0.6000 0.6500 0.6000 0.6500 26,926 +0.02(+3.17%)
Jun 30, 2017 0.6000 0.6500 0.5954 0.6300 13,247 +0.03(+5.00%)
Jun 29, 2017 0.6500 0.6500 0.6000 0.6000 26,258 -0.05(-7.69%)
Jun 28, 2017 0.6793 0.6793 0.5900 0.6500 64,560 -0.05(-7.14%)
Jun 27, 2017 0.6800 0.7250 0.5977 0.7000 74,986 +0.03(+4.09%)
Jun 26, 2017 0.7600 0.7600 0.5898 0.6725 86,749 -0.03(-3.93%)
Jun 23, 2017 0.7000 0.7000 0.7000 0.7000 9,547 +0.02(+3.70%)
Jun 22, 2017 0.7000 0.7000 0.6101 0.6750 13,844 -0.02(-3.57%)
Jun 21, 2017 0.6907 0.7000 0.6600 0.7000 7,400 +0.00(+0.01%)
Jun 20, 2017 0.6526 0.7000 0.6501 0.6999 14,575 -0.01(-1.42%)
Jun 19, 2017 0.7100 0.7100 0.7100 0.7100 1,530 +0.01(+0.71%)
Jun 16, 2017 0.7600 0.7600 0.6300 0.7050 46,813 -0.01(-1.95%)
Jun 15, 2017 0.7825 0.7825 0.6260 0.7190 6,836 +0.02(+2.71%)
Jun 14, 2017 0.6700 0.7680 0.6000 0.7000 123,910 +0.05(+7.69%)
Jun 13, 2017 0.7100 0.7700 0.6500 0.6500 63,705 -0.11(-13.92%)
Jun 12, 2017 0.7525 0.7600 0.7250 0.7551 34,686 +0.02(+2.04%)
Jun 09, 2017 0.7900 0.7900 0.7400 0.7400 55,815 -0.05(-6.33%)
Jun 08, 2017 0.7700 0.7930 0.7625 0.7900 45,694 +0.03(+3.95%)
Jun 07, 2017 0.7750 0.7850 0.7600 0.7600 20,200 +0.01(+1.33%)
Jun 06, 2017 0.7000 0.7900 0.7000 0.7500 34,653 +0.06(+8.70%)
Jun 05, 2017 0.7600 0.7600 0.6200 0.6900 88,702 -0.07(-9.21%)
Jun 02, 2017 0.7900 0.7990 0.7500 0.7600 256,962 -0.03(-3.18%)
Jun 01, 2017 0.7970 0.8330 0.7800 0.7850 196,852 -0.01(-1.32%)
May 31, 2017 0.7250 0.7980 0.7000 0.7955 128,564 +0.07(+8.97%)
May 30, 2017 0.8350 0.8350 0.7200 0.7300 198,708 -0.09(-10.98%)
May 26, 2017 0.7700 0.8350 0.7500 0.8200 391,458 +0.06(+8.54%)
May 25, 2017 0.6200 0.8200 0.6100 0.7555 561,179 +0.15(+24.88%)
May 24, 2017 0.5500 0.6299 0.5377 0.6050 284,021 +0.08(+15.24%)
May 23, 2017 0.4800 0.6300 0.4700 0.5250 229,867 +0.06(+11.70%)
May 22, 2017 0.4000 0.5400 0.3900 0.4700 151,312 +0.07(+17.50%)
May 19, 2017 0.4100 0.4100 0.3800 0.4000 28,523 +0.00(+0.00%)
May 18, 2017 0.3900 0.4000 0.3800 0.4000 42,682 +0.05(+12.83%)
May 17, 2017 0.3400 0.3900 0.3400 0.3545 44,350 +0.00(+1.29%)
May 16, 2017 0.3600 0.3700 0.3355 0.3500 54,218 -0.01(-2.78%)
May 15, 2017 0.4300 0.4300 0.3431 0.3600 46,719 -0.04(-10.00%)
May 12, 2017 0.3400 0.4100 0.2900 0.4000 127,257 +0.07(+21.21%)
May 11, 2017 0.2900 0.3300 0.2900 0.3300 70,645 +0.04(+13.79%)
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.