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

Rosinbomb (OP: ROSN )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 2:10 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 (%)
Aug 31, 2023 0.0200 0.0270 0.0170 0.0270 46,301 +0.01(+58.82%)
Aug 30, 2023 0.0200 0.0200 0.0170 0.0170 42,000 -0.00(-15.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 850 -0.01(-28.57%)
Aug 24, 2023 0.0280 0 +0.00(+0.36%)
Aug 23, 2023 0.0150 0.0280 0.0140 0.0279 72,500 -0.00(-3.46%)
Aug 22, 2023 0.0260 0.0289 0.0260 0.0289 22,000 +0.00(+16.06%)
Aug 21, 2023 0.0200 0.0249 0.0141 0.0249 138,600 +0.00(+24.50%)
Aug 18, 2023 0.0280 0.0280 0.0006 0.0200 1,699,130 -0.01(-28.57%)
Aug 16, 2023 0.0280 0 +0.00(+0.00%)
Aug 15, 2023 0.0210 0.0280 0.0210 0.0280 34,237 -0.00(-3.45%)
Aug 14, 2023 0.0171 0.0290 0.0171 0.0290 1,700 +0.00(+3.94%)
Aug 11, 2023 0.0289 0.0289 0.0170 0.0279 13,100 +0.00(+12.05%)
Aug 10, 2023 0.0205 0.0249 0.0160 0.0249 8,200 -0.01(-17.00%)
Aug 09, 2023 0.0151 0.0300 0.0151 0.0300 7,200 +0.00(+0.33%)
Aug 08, 2023 0.0212 0.0299 0.0151 0.0299 71,460 -0.00(-0.33%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Aug 02, 2023 0.0200 0.0300 0.0200 0.0300 2,500 -0.00(-13.54%)
Aug 01, 2023 0.0212 0.0347 0.0150 0.0347 20,503 +0.01(+63.68%)
Jul 31, 2023 0.0188 0.0299 0.0188 0.0212 23,000 -0.01(-29.33%)
Jul 28, 2023 0.0155 0.0300 0.0155 0.0300 32,000 +0.00(+0.00%)
Jul 27, 2023 0.0200 0.0307 0.0150 0.0300 847,060 +0.01(+20.48%)
Jul 26, 2023 0.0250 0.0250 0.0249 0.0249 10,214 -0.01(-16.72%)
Jul 24, 2023 0.0299 0 +0.00(+0.00%)
Jul 21, 2023 0.0300 0.0300 0.0152 0.0299 7,925 +0.00(+0.00%)
Jul 19, 2023 0.0299 0 +0.00(+19.60%)
Jul 18, 2023 0.0299 0.0299 0.0150 0.0250 10,869 -0.00(-16.39%)
Jul 17, 2023 0.0325 0.0325 0.0150 0.0299 44,836 -0.00(-7.72%)
Jul 14, 2023 0.0150 0.0324 0.0150 0.0324 27,000 +0.00(+8.36%)
Jul 13, 2023 0.0200 0.0300 0.0108 0.0299 7,100 -0.00(-0.33%)
Jul 12, 2023 0.0211 0.0300 0.0121 0.0300 9,666 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0325 0.0200 0.0300 258,628 +0.00(+0.00%)
Jul 10, 2023 0.0290 0.0350 0.0065 0.0300 209,200 +0.00(+12.36%)
Jul 07, 2023 0.0300 0.0400 0.0065 0.0267 25,500 -0.00(-11.00%)
Jul 06, 2023 0.0052 0.0300 0.0052 0.0300 61,067 -0.00(-9.09%)
Jul 05, 2023 0.0050 0.0410 0.0050 0.0330 305,713 -0.00(-6.52%)
Jul 03, 2023 0.0400 0.0405 0.0300 0.0353 274,968 -0.01(-12.84%)
Jun 30, 2023 0.0400 0.0410 0.0380 0.0405 474,432 +0.00(+3.85%)
Jun 29, 2023 0.0390 0.0396 0.0370 0.0390 386,447 +0.00(+5.69%)
Jun 28, 2023 0.0390 0.0400 0.0330 0.0369 1,809,099 +0.00(+6.65%)
Jun 27, 2023 0.0349 0.0349 0.0320 0.0346 419,589 -0.00(-0.86%)
Jun 26, 2023 0.0360 0.0360 0.0259 0.0349 941,076 +0.00(+2.65%)
Jun 23, 2023 0.0350 0.0350 0.0335 0.0340 194,863 -0.00(-2.86%)
Jun 22, 2023 0.0360 0.0360 0.0213 0.0350 62,694 -0.00(-2.78%)
Jun 21, 2023 0.0330 0.0360 0.0300 0.0360 48,864 -0.00(-5.26%)
Jun 20, 2023 0.0340 0.0380 0.0340 0.0380 5,000 -0.00(-2.56%)
Jun 16, 2023 0.0260 0.0394 0.0251 0.0390 1,601,338 +0.01(+39.29%)
Jun 15, 2023 0.0257 0.0280 0.0255 0.0280 172,401 +0.01(+69.70%)
May 08, 2023 0.0122 0.0165 0.0122 0.0165 100,250 +0.00(+0.00%)
May 03, 2023 0.0165 0 +0.00(+0.00%)
May 02, 2023 0.0138 0.0165 0.0138 0.0165 10,000 +0.00(+0.00%)
Apr 28, 2023 0.0165 0 -0.00(-6.25%)
Apr 27, 2023 0.0152 0.0176 0.0150 0.0176 15,400 -0.00(-5.38%)
Apr 25, 2023 0.0186 0 -0.00(-1.06%)
Apr 24, 2023 0.0188 0.0188 0.0188 0.0188 1,000 +0.00(+11.24%)
Apr 21, 2023 0.0152 0.0197 0.0150 0.0169 42,500 -0.00(-14.21%)
Apr 19, 2023 0.0197 0 -0.00(-0.51%)
Apr 18, 2023 0.0200 0.0200 0.0180 0.0198 63,090 -0.00(-16.10%)
Apr 14, 2023 0.0236 0 -0.00(-0.42%)
Apr 13, 2023 0.0182 0.0237 0.0182 0.0237 2,110 +0.00(+0.00%)
Apr 12, 2023 0.0181 0.0237 0.0165 0.0237 112,000 +0.00(+0.00%)
Apr 11, 2023 0.0195 0.0237 0.0181 0.0237 3,100 +0.00(+0.00%)
Apr 10, 2023 0.0180 0.0237 0.0180 0.0237 16,540 +0.00(+0.00%)
Apr 06, 2023 0.0237 0.0237 0.0235 0.0237 125,838 +0.00(+0.00%)
Apr 04, 2023 0.0237 0 -0.00(-0.42%)
Apr 03, 2023 0.0300 0.0300 0.0238 0.0238 115,775 +0.00(+0.00%)
Mar 31, 2023 0.0205 0.0238 0.0180 0.0238 222,563 +0.00(+0.00%)
Mar 30, 2023 0.0223 0.0238 0.0180 0.0238 237,157 -0.00(-4.80%)
Mar 29, 2023 0.0220 0.0270 0.0216 0.0250 105,429 +0.00(+13.64%)
Mar 28, 2023 0.0180 0.0220 0.0180 0.0220 97,476 -0.00(-8.33%)
Mar 27, 2023 0.0180 0.0240 0.0139 0.0240 162,500 +0.01(+50.00%)
Mar 24, 2023 0.0135 0.0188 0.0126 0.0160 407,350 +0.00(+23.08%)
Mar 23, 2023 0.0120 0.0135 0.0111 0.0130 1,277,783 +0.00(+8.33%)
Mar 22, 2023 0.0100 0.0120 0.0091 0.0120 2,131,557 +0.00(+0.00%)
Mar 21, 2023 0.0120 0.0120 0.0120 0.0120 522,000 +0.00(+0.00%)
Mar 20, 2023 0.0119 0.0120 0.0119 0.0120 82,500 +0.00(+0.00%)
Mar 17, 2023 0.0120 0.0120 0.0120 0.0120 180,000 +0.00(+0.00%)
Mar 16, 2023 0.0120 0.0120 0.0120 0.0120 85,000 +0.00(+0.00%)
Mar 15, 2023 0.0109 0.0120 0.0109 0.0120 258,223 +0.00(+1.69%)
Mar 14, 2023 0.0118 0.0120 0.0118 0.0118 207,000 -0.00(-1.67%)
Mar 09, 2023 0.0120 0 +0.00(+22.45%)
Mar 08, 2023 0.0100 0.0100 0.0098 0.0098 32,500 +0.00(+10.11%)
Mar 07, 2023 0.0089 0.0089 0.0089 0.0089 800 -0.00(-11.00%)
Mar 06, 2023 0.0100 0.0100 0.0100 0.0100 248,000 +0.00(+0.00%)
Mar 03, 2023 0.0120 0.0120 0.0090 0.0100 150,500 +0.00(+0.00%)
Feb 27, 2023 0.0100 0 +0.00(+0.00%)
Feb 22, 2023 0.0100 0 +0.00(+0.00%)
Feb 17, 2023 0.0100 0 +0.00(+0.00%)
Feb 16, 2023 0.0120 0.0120 0.0082 0.0100 8,500 -0.00(-16.67%)
Feb 14, 2023 0.0120 0 +0.00(+0.00%)
Feb 13, 2023 0.0120 0.0120 0.0082 0.0120 8,173 +0.00(+0.00%)
Feb 10, 2023 0.0120 0.0120 0.0100 0.0120 5,160 +0.00(+0.00%)
Feb 08, 2023 0.0120 65 +0.00(+0.00%)
Feb 06, 2023 0.0120 0 +0.00(+0.84%)
Feb 03, 2023 0.0119 0.0119 0.0119 0.0119 1,800 +0.00(+0.00%)
Feb 02, 2023 0.0097 0.0119 0.0097 0.0119 3,732 +0.00(+9.17%)
Feb 01, 2023 0.0097 0.0122 0.0074 0.0109 11,900 -0.00(-12.10%)
Jan 27, 2023 0.0124 0 -0.00(-4.62%)
Jan 26, 2023 0.0086 0.0133 0.0086 0.0130 589,483 +0.00(+28.71%)
Jan 25, 2023 0.0100 0.0101 0.0100 0.0101 20,000 -0.00(-14.41%)
Jan 20, 2023 0.0118 0 +0.00(+2.61%)
Jan 19, 2023 0.0108 0.0115 0.0108 0.0115 25,000 +0.00(+43.75%)
Jan 18, 2023 0.0080 0.0119 0.0080 0.0080 96,000 +0.00(+0.00%)
Jan 17, 2023 0.0086 0.0095 0.0080 0.0080 289,893 -0.00(-13.04%)
Jan 13, 2023 0.0072 0.0093 0.0072 0.0092 162,258 +0.00(+61.40%)
Jan 12, 2023 0.0056 0.0087 0.0056 0.0057 169,500 -0.00(-32.14%)
Jan 11, 2023 0.0085 0.0090 0.0055 0.0084 207,350 -0.00(-11.58%)
Jan 09, 2023 0.0095 78 +0.00(+0.00%)
Jan 06, 2023 0.0083 0.0095 0.0083 0.0095 3,552 -0.00(-2.06%)
Jan 05, 2023 0.0097 0.0097 0.0097 0.0097 233 -0.00(-2.02%)
Jan 03, 2023 0.0099 6 -0.00(-13.16%)
Dec 30, 2022 0.0114 0.0114 0.0114 0.0114 15,000 +0.00(+28.09%)
Dec 29, 2022 0.0091 0.0091 0.0089 0.0089 50,000 -0.00(-21.93%)
Dec 28, 2022 0.0102 0.0114 0.0091 0.0114 33,191 +0.00(+0.00%)
Dec 23, 2022 0.0114 0 +0.00(+0.00%)
Dec 21, 2022 0.0114 0 -0.00(-15.56%)
Dec 19, 2022 0.0135 0 +0.00(+0.00%)
Dec 16, 2022 0.0135 0.0135 0.0135 0.0135 352,920 +0.00(+0.00%)
Dec 15, 2022 0.0112 0.0135 0.0112 0.0135 152,000 +0.00(+0.00%)
Dec 14, 2022 0.0112 0.0135 0.0112 0.0135 16,900 +0.00(+0.00%)
Dec 13, 2022 0.0100 0.0135 0.0100 0.0135 908,700 +0.00(+0.00%)
Dec 12, 2022 0.0101 0.0135 0.0101 0.0135 249,607 +0.00(+22.73%)
Dec 09, 2022 0.0110 0.0110 0.0097 0.0110 3,600 +0.00(+0.00%)
Dec 08, 2022 0.0110 0.0110 0.0110 0.0110 423,800 -0.00(-11.29%)
Dec 07, 2022 0.0130 0.0130 0.0076 0.0124 8,500 -0.00(-9.49%)
Dec 05, 2022 0.0137 0 +0.00(+6.20%)
Dec 02, 2022 0.0118 0.0129 0.0095 0.0129 58,984 -0.00(-3.73%)
Dec 01, 2022 0.0134 0.0134 0.0134 0.0134 400 +0.00(+0.00%)
Nov 30, 2022 0.0120 0.0134 0.0103 0.0134 134,320 +0.00(+0.00%)
Nov 29, 2022 0.0123 0.0134 0.0123 0.0134 600 -0.00(-0.74%)
Nov 28, 2022 0.0110 0.0135 0.0110 0.0135 213,200 +0.00(+0.00%)
Nov 25, 2022 0.0110 0.0138 0.0110 0.0135 35,900 -0.00(-4.93%)
Nov 23, 2022 0.0142 0.0142 0.0142 0.0142 1,000 +0.00(+23.48%)
Nov 22, 2022 0.0126 0.0126 0.0110 0.0115 30,606 -0.00(-23.33%)
Nov 18, 2022 0.0150 0 +0.00(+0.67%)
Nov 17, 2022 0.0155 0.0155 0.0147 0.0149 1,600 +0.00(+0.00%)
Nov 16, 2022 0.0142 0.0149 0.0142 0.0149 1,236 -0.00(-6.88%)
Nov 15, 2022 0.0158 0.0178 0.0120 0.0160 2,527,050 -0.00(-1.23%)
Nov 14, 2022 0.0125 0.0170 0.0125 0.0162 8,000 -0.00(-8.99%)
Nov 10, 2022 0.0178 0 -0.00(-0.56%)
Nov 09, 2022 0.0163 0.0200 0.0126 0.0179 694,594 -0.00(-14.76%)
Nov 08, 2022 0.0150 0.0210 0.0150 0.0210 113,105 +0.01(+40.00%)
Nov 07, 2022 0.0122 0.0150 0.0122 0.0150 635,812 -0.00(-11.76%)
Nov 04, 2022 0.0170 0.0180 0.0122 0.0170 628,900 -0.00(-7.61%)
Nov 03, 2022 0.0145 0.0184 0.0139 0.0184 171,504 +0.00(+26.90%)
Nov 02, 2022 0.0180 0.0180 0.0130 0.0145 531,100 -0.00(-20.33%)
Nov 01, 2022 0.0180 0.0183 0.0128 0.0182 7,700 +0.00(+13.75%)
Oct 31, 2022 0.0172 0.0184 0.0122 0.0160 84,351 -0.00(-13.04%)
Oct 28, 2022 0.0176 0.0184 0.0172 0.0184 20,500 +0.00(+0.00%)
Oct 27, 2022 0.0150 0.0184 0.0150 0.0184 701 -0.00(-2.13%)
Oct 26, 2022 0.0150 0.0198 0.0150 0.0188 393,000 -0.00(-5.05%)
Oct 25, 2022 0.0182 0.0230 0.0110 0.0198 431,808 -0.00(-13.91%)
Oct 24, 2022 0.0230 0.0230 0.0175 0.0230 814 +0.00(+0.00%)
Oct 21, 2022 0.0175 0.0230 0.0175 0.0230 16,200 +0.00(+0.00%)
Oct 19, 2022 0.0230 0 -0.00(-8.73%)
Oct 17, 2022 0.0252 0 +0.00(+9.57%)
Oct 14, 2022 0.0210 0.0230 0.0175 0.0230 36,705 +0.00(+9.52%)
Oct 13, 2022 0.0193 0.0210 0.0175 0.0210 44,739 +0.00(+0.00%)
Oct 10, 2022 0.0210 0 -0.00(-8.70%)
Oct 07, 2022 0.0166 0.0230 0.0166 0.0230 20,571 -0.00(-3.77%)
Oct 06, 2022 0.0203 0.0239 0.0203 0.0239 3,651 -0.00(-0.42%)
Oct 05, 2022 0.0201 0.0240 0.0161 0.0240 1,085 -0.00(-1.23%)
Oct 04, 2022 0.0155 0.0252 0.0153 0.0243 15,078 -0.00(-3.57%)
Oct 03, 2022 0.0176 0.0252 0.0176 0.0252 50,051 +0.00(+0.00%)
Sep 30, 2022 0.0217 0.0252 0.0217 0.0252 4,765 -0.00(-3.08%)
Sep 29, 2022 0.0240 0.0260 0.0203 0.0260 9,000 +0.00(+6.12%)
Sep 28, 2022 0.0246 0.0250 0.0161 0.0245 25,047 +0.00(+6.52%)
Sep 27, 2022 0.0200 0.0230 0.0198 0.0230 558,672 +0.00(+2.68%)
Sep 26, 2022 0.0200 0.0224 0.0200 0.0224 7,724 +0.00(+0.00%)
Sep 23, 2022 0.0207 0.0267 0.0207 0.0224 207,259 -0.00(-16.42%)
Sep 22, 2022 0.0223 0.0270 0.0223 0.0268 38,761 -0.00(-0.74%)
Sep 21, 2022 0.0275 0.0300 0.0220 0.0270 1,932,373 -0.00(-3.57%)
Sep 20, 2022 0.0260 0.0300 0.0260 0.0280 24,557 +0.00(+1.82%)
Sep 19, 2022 0.0270 0.0330 0.0250 0.0275 36,411 +0.00(+5.77%)
Sep 16, 2022 0.0326 0.0340 0.0246 0.0260 1,884,605 -0.01(-20.49%)
Sep 15, 2022 0.0390 0.0390 0.0250 0.0327 599,371 +0.00(+10.85%)
Sep 14, 2022 0.0295 0.0295 0.0240 0.0295 17,622 +0.00(+0.00%)
Sep 13, 2022 0.0295 0.0300 0.0233 0.0295 492,457 -0.00(-1.67%)
Sep 12, 2022 0.0400 0.0400 0.0205 0.0300 818,018 -0.00(-3.23%)
Sep 09, 2022 0.0300 0.0360 0.0290 0.0310 599,196 +0.00(+3.33%)
Sep 08, 2022 0.0250 0.0300 0.0250 0.0300 206,447 +0.01(+20.97%)
Sep 07, 2022 0.0225 0.0300 0.0220 0.0248 315,859 -0.01(-17.06%)
Sep 06, 2022 0.0268 0.0300 0.0222 0.0299 126,261 +0.01(+20.08%)
Sep 02, 2022 0.0222 0.0300 0.0222 0.0249 234,477 -0.01(-17.00%)
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.