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 (%)
May 31, 2024 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
May 30, 2024 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
May 28, 2024 0.0800 0 +0.00(+0.00%)
May 27, 2024 0.0800 0.0850 0.0800 0.0800 14,000 +0.01(+14.29%)
May 24, 2024 0.0800 0.0800 0.0700 0.0700 10,500 -0.02(-22.22%)
May 23, 2024 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+20.00%)
May 22, 2024 0.0900 0.0900 0.0750 0.0750 44,000 -0.01(-6.25%)
May 21, 2024 0.0900 0.1000 0.0800 0.0800 166,700 +0.01(+6.67%)
May 17, 2024 0.0750 0 +0.02(+36.36%)
May 16, 2024 0.0550 0.0550 0.0550 0.0550 3,100 +0.00(+0.00%)
May 15, 2024 0.0600 0.0600 0.0550 0.0550 8,500 -0.00(-8.33%)
May 13, 2024 0.0600 0 -0.01(-14.29%)
May 09, 2024 0.0700 0 +0.01(+7.69%)
May 08, 2024 0.0650 0.0650 0.0650 0.0650 5,100 +0.00(+0.00%)
May 07, 2024 0.0600 0.0650 0.0600 0.0650 4,500 +0.00(+0.00%)
May 06, 2024 0.0650 0.0650 0.0650 0.0650 23,500 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0650 0.0650 23,000 -0.02(-27.78%)
Apr 30, 2024 0.0900 0 +0.02(+38.46%)
Apr 29, 2024 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-13.33%)
Apr 26, 2024 0.0800 0.0800 0.0750 0.0750 32,859 -0.01(-11.76%)
Apr 25, 2024 0.0800 0.0850 0.0800 0.0850 43,500 +0.01(+6.25%)
Apr 24, 2024 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Apr 22, 2024 0.0850 0 +0.00(+0.00%)
Apr 19, 2024 0.0850 0.0850 0.0800 0.0850 87,100 -0.02(-22.73%)
Apr 16, 2024 0.1100 0 +0.02(+29.41%)
Apr 15, 2024 0.1100 0.1100 0.0850 0.0850 10,000 -0.03(-26.09%)
Apr 12, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.03(+27.78%)
Apr 11, 2024 0.0850 0.0900 0.0800 0.0900 76,001 +0.00(+0.00%)
Apr 10, 2024 0.0900 0.0950 0.0850 0.0900 59,000 +0.01(+12.50%)
Apr 08, 2024 0.0800 0 -0.01(-15.79%)
Apr 05, 2024 0.0750 0.1150 0.0750 0.0950 128,200 +0.00(+0.00%)
Apr 04, 2024 0.0950 0.0950 0.0950 0.0950 28,000 +0.01(+18.75%)
Apr 03, 2024 0.0700 0.0800 0.0700 0.0800 177,000 +0.02(+33.33%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 01, 2024 0.0700 0.0700 0.0600 0.0600 53,551 -0.01(-7.69%)
Mar 27, 2024 0.0650 0 +0.01(+8.33%)
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Mar 21, 2024 0.0500 0 -0.01(-16.67%)
Mar 15, 2024 0.0600 0 +0.01(+20.00%)
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Mar 13, 2024 0.0550 0.0600 0.0550 0.0600 32,000 +0.00(+0.00%)
Mar 11, 2024 0.0600 0 +0.00(+0.00%)
Mar 07, 2024 0.0600 100 +0.00(+9.09%)
Mar 05, 2024 0.0550 0 +0.00(+10.00%)
Mar 04, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 01, 2024 0.0550 0.0550 0.0450 0.0450 3,500 -0.01(-10.00%)
Feb 28, 2024 0.0500 0 +0.01(+11.11%)
Feb 26, 2024 0.0450 0 -0.01(-10.00%)
Feb 23, 2024 0.0450 0.0500 0.0450 0.0500 47,925 -0.00(-9.09%)
Feb 22, 2024 0.0550 0.0550 0.0550 0.0550 30,000 -0.02(-21.43%)
Feb 12, 2024 0.0700 0 +0.03(+55.56%)
Feb 08, 2024 0.0450 0 +0.00(+0.00%)
Jan 31, 2024 0.0450 0 -0.01(-18.18%)
Jan 23, 2024 0.0550 0 +0.00(+10.00%)
Jan 09, 2024 0.0500 0 +0.01(+11.11%)
Jan 08, 2024 0.0500 0.0500 0.0450 0.0450 51,000 -0.02(-30.77%)
Jan 05, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+18.18%)
Jan 04, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Dec 29, 2023 0.0500 0 -0.00(-9.09%)
Dec 28, 2023 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Dec 22, 2023 0.0550 0 -0.00(-8.33%)
Dec 21, 2023 0.0650 0.0650 0.0600 0.0600 36,000 -0.01(-7.69%)
Dec 18, 2023 0.0650 0 +0.00(+0.00%)
Dec 11, 2023 0.0650 0 +0.01(+8.33%)
Dec 05, 2023 0.0600 0 +0.01(+20.00%)
Dec 04, 2023 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Dec 01, 2023 0.0500 0.0550 0.0500 0.0500 197,000 +0.01(+11.11%)
Nov 28, 2023 0.0450 0 -0.01(-10.00%)
Nov 24, 2023 0.0500 0 +0.00(+0.00%)
Nov 23, 2023 0.0550 0.0550 0.0500 0.0500 75,000 -0.00(-9.09%)
Nov 21, 2023 0.0550 8 +0.00(+10.00%)
Nov 14, 2023 0.0500 0 +0.00(+0.00%)
Nov 07, 2023 0.0500 0 -0.00(-9.09%)
Nov 06, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 02, 2023 0.0550 0 +0.00(+0.00%)
Oct 31, 2023 0.0550 0 +0.00(+0.00%)
Oct 27, 2023 0.0550 0 +0.00(+10.00%)
Oct 23, 2023 0.0500 50 -0.00(-9.09%)
Oct 19, 2023 0.0550 0 -0.01(-15.38%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Oct 16, 2023 0.0650 0 +0.00(+0.00%)
Oct 11, 2023 0.0650 0 +0.01(+8.33%)
Oct 10, 2023 0.0600 0.0600 0.0600 0.0600 105,000 +0.01(+20.00%)
Oct 06, 2023 0.0500 0 -0.00(-9.09%)
Oct 04, 2023 0.0550 0 +0.00(+0.00%)
Oct 03, 2023 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Sep 26, 2023 0.0550 0 -0.00(-8.33%)
Sep 22, 2023 0.0600 0 +0.00(+0.00%)
Sep 21, 2023 0.0600 0.0600 0.0600 0.0600 7,500 -0.01(-7.69%)
Sep 20, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Sep 19, 2023 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Sep 14, 2023 0.0700 0 +0.01(+16.67%)
Sep 11, 2023 0.0600 0 +0.00(+0.00%)
Sep 07, 2023 0.0600 0 +0.00(+0.00%)
Sep 06, 2023 0.0700 0.0700 0.0600 0.0600 274,500 -0.01(-7.69%)
Sep 05, 2023 0.0650 0.0650 0.0650 0.0650 74,500 -0.01(-7.14%)
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.