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 )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 3, 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, 2021 0.1850 0.1850 0.1800 0.1800 23,000 +0.00(+0.00%)
Aug 30, 2021 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Aug 27, 2021 0.1800 0.1800 0.1800 0.1800 5,510 -0.01(-2.70%)
Aug 25, 2021 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 24, 2021 0.1950 0.1950 0.1950 0.1950 900 +0.01(+2.63%)
Aug 19, 2021 0.1900 0.1900 0.1900 400 +0.01(+5.56%)
Aug 18, 2021 0.1900 0.1900 0.1800 0.1800 51,000 -0.01(-5.26%)
Aug 16, 2021 0.1900 0.1900 0.1900 30 +0.00(+0.00%)
Aug 12, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 09, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 05, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 04, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 03, 2021 0.2000 0.2000 0.2000 0.2000 5,503 +0.00(+0.00%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jul 29, 2021 0.2100 0.2150 0.2050 0.2050 12,000 -0.02(-6.82%)
Jul 28, 2021 0.2100 0.2200 0.2100 0.2200 10,000 +0.01(+4.76%)
Jul 27, 2021 0.2050 0.2100 0.2050 0.2100 2,300 +0.01(+7.69%)
Jul 26, 2021 0.1900 0.1950 0.1900 0.1950 46,500 +0.01(+2.63%)
Jul 23, 2021 0.1900 0.1900 0.1900 0.1900 35,100 +0.00(+0.00%)
Jul 22, 2021 0.1950 0.1950 0.1900 0.1900 14,500 -0.01(-2.56%)
Jul 19, 2021 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jul 16, 2021 0.2200 0.2200 0.2100 0.2100 5,000 -0.02(-8.70%)
Jul 15, 2021 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-8.00%)
Jul 14, 2021 0.2050 0.2500 0.2050 0.2500 183,500 +0.05(+25.00%)
Jul 13, 2021 0.2000 0.2000 0.2000 0.2000 33,402 +0.00(+0.00%)
Jul 12, 2021 0.2050 0.2050 0.2000 0.2000 16,600 +0.00(+0.00%)
Jul 09, 2021 0.2100 0.2100 0.2000 0.2000 13,000 +0.00(+0.00%)
Jul 08, 2021 0.1950 0.2000 0.1950 0.2000 23,750 +0.01(+2.56%)
Jul 07, 2021 0.1950 0.1950 0.1950 0.1950 10,475 -0.01(-2.50%)
Jul 02, 2021 0.2000 0.2000 0.2000 100 +0.01(+2.56%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 29, 2021 0.2000 0.2000 0.2000 0.2000 540 +0.01(+2.56%)
Jun 28, 2021 0.1950 0.1950 0.1900 0.1950 6,600 +0.00(+0.00%)
Jun 22, 2021 0.1950 0.1950 0.1950 88 -0.01(-2.50%)
Jun 18, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 17, 2021 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-4.65%)
Jun 16, 2021 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+4.88%)
Jun 15, 2021 0.2100 0.2100 0.2000 0.2050 18,620 -0.01(-2.38%)
Jun 10, 2021 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Jun 09, 2021 0.2150 0.2150 0.2100 0.2100 264,921 -0.01(-4.55%)
Jun 08, 2021 0.2200 0.2200 0.2100 0.2200 42,000 +0.01(+2.33%)
Jun 07, 2021 0.2150 0.2150 0.2100 0.2150 8,500 +0.01(+2.38%)
Jun 04, 2021 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-2.33%)
Jun 03, 2021 21.50 0.2150 0.2150 0.2150 3,250,000 +0.00(+0.00%)
Jun 02, 2021 0.2200 0.2200 0.2150 0.2150 2,610 -0.01(-2.27%)
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.