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: MPT )

0.1800 UNCHANGED
Last Price Updated: 9:57 AM EDT, May 16, 2022 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 (%)
Sep 28, 2018 0.0550 0.0650 0.0550 0.0650 182,998 +0.01(+8.33%)
Sep 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Sep 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 41,000 +0.01(+25.00%)
Sep 19, 2018 0.0500 0.0500 0.0400 0.0400 253,000 -0.01(-20.00%)
Sep 18, 2018 0.0500 0.0500 0.0400 0.0500 301,921 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Sep 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0600 0.0550 0.0600 10,000 +0.01(+20.00%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0500 39,000 +0.00(+0.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 30, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 17, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 14, 2018 0.0600 0.0600 0.0550 0.0550 19,669 -0.00(-8.33%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2018 0.0550 0.0600 0.0550 0.0600 189,379 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 43,000 -0.01(-7.69%)
Aug 07, 2018 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jul 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 25, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Jul 23, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 19, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 18, 2018 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Jul 16, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 13, 2018 0.0650 0.0650 0.0600 0.0650 115,000 -0.01(-7.14%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 17,000 -0.01(-17.65%)
Jul 11, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 04, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Jul 03, 2018 0.0550 0.0750 0.0550 0.0750 157,700 +0.01(+25.00%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jun 21, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 20, 2018 0.0750 0.0750 0.0750 0.0750 27,000 -0.01(-6.25%)
Jun 19, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 26,000 -0.01(-11.76%)
Jun 14, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 07, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 06, 2018 0.0750 0.0750 0.0750 0.0750 81,000 +0.00(+0.00%)
Jun 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 01, 2018 0.0800 0.0800 0.0750 0.0750 54,500 -0.01(-16.67%)
May 31, 2018 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
May 30, 2018 0.0800 0.0850 0.0800 0.0850 41,990 +0.01(+6.25%)
May 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 24, 2018 0.0800 0.0800 0.0800 800 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 27,000 -0.00(-5.56%)
May 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 07, 2018 0.0950 0.0950 0.0950 0.0950 2,400 -0.01(-5.00%)
May 04, 2018 0.0900 0.1000 0.0900 0.1000 104,000 -0.00(-4.76%)
May 02, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 30, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1100 0.1000 0.1000 139,000 -0.01(-9.09%)
Apr 20, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 19, 2018 0.1000 0.1000 0.1000 0.1000 20,500 -0.00(-4.76%)
Apr 18, 2018 0.1000 0.1050 0.1000 0.1050 100,500 +0.00(+5.00%)
Apr 17, 2018 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Apr 16, 2018 0.0900 0.1050 0.0900 0.1000 164,500 +0.01(+17.65%)
Apr 13, 2018 0.0850 0.0850 0.0800 0.0850 36,000 +0.01(+6.25%)
Apr 12, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Apr 11, 2018 0.0900 0.0900 0.0900 0.0900 45,500 +0.00(+0.00%)
Apr 10, 2018 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-10.00%)
Apr 09, 2018 0.0900 0.1000 0.0900 0.1000 35,000 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.1000 0.0900 0.1000 85,000 +0.02(+25.00%)
Apr 05, 2018 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Apr 04, 2018 0.0850 0.0900 0.0850 0.0900 41,125 +0.00(+5.88%)
Apr 03, 2018 0.0850 0.0850 0.0800 0.0850 156,700 -0.00(-5.56%)
Apr 02, 2018 0.0900 0.0900 0.0900 0.0900 1,145 -0.01(-10.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 28, 2018 0.0950 0.1000 0.0950 0.1000 2,000 +0.00(+0.00%)
Mar 27, 2018 0.0950 0.1000 0.0950 0.1000 26,500 -0.01(-9.09%)
Mar 26, 2018 0.1050 0.1100 0.1000 0.1100 3,625 +0.00(+0.00%)
Mar 23, 2018 0.0950 0.1100 0.0950 0.1100 205,432 +0.02(+22.22%)
Mar 22, 2018 0.0950 0.1000 0.0900 0.0900 279,500 -0.01(-10.00%)
Mar 21, 2018 0.1000 0.1000 0.1000 0.1000 42,766 +0.00(+0.00%)
Mar 20, 2018 0.1050 0.1050 0.1000 0.1000 217,500 -0.01(-9.09%)
Mar 19, 2018 0.1100 0.1100 0.1050 0.1100 86,190 -0.01(-8.33%)
Mar 16, 2018 0.1300 0.1300 0.1150 0.1200 297,650 -0.02(-11.11%)
Mar 15, 2018 0.1300 0.1350 0.1200 0.1350 77,100 -0.01(-3.57%)
Mar 14, 2018 0.1350 0.1400 0.1300 0.1400 235,000 +0.01(+3.70%)
Mar 13, 2018 0.1400 0.1400 0.1350 0.1350 44,500 -0.01(-3.57%)
Mar 12, 2018 0.1500 0.1550 0.1400 0.1400 106,000 -0.02(-15.15%)
Mar 09, 2018 0.1650 0.1650 0.1650 0.1650 12,500 +0.01(+6.45%)
Mar 08, 2018 0.1550 0.1550 0.1550 0.1550 65,000 -0.01(-6.06%)
Mar 07, 2018 0.1300 0.1650 0.1300 0.1650 422,500 +0.04(+26.92%)
Mar 06, 2018 0.1400 0.1550 0.1300 0.1300 274,500 -0.01(-10.34%)
Mar 05, 2018 0.1900 0.1900 0.1400 0.1450 310,000 -0.05(-23.68%)
Mar 02, 2018 0.1900 0.2000 0.1900 0.1900 60,000 +0.00(+0.00%)
Mar 01, 2018 0.2000 0.2000 0.1900 0.1900 1,500 +0.01(+2.70%)
Feb 27, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 26, 2018 0.1950 0.2100 0.1900 0.1900 71,500 -0.01(-5.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 60,350 +0.01(+5.26%)
Feb 22, 2018 0.2000 0.2000 0.1900 0.1900 20,000 +0.01(+2.70%)
Feb 21, 2018 0.2200 0.2200 0.1850 0.1850 6,500 -0.04(-15.91%)
Feb 20, 2018 0.2200 0.2500 0.2200 0.2200 76,500 +0.02(+10.00%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 14, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Feb 13, 2018 0.1850 0.2100 0.1850 0.2100 15,000 -0.03(-12.50%)
Feb 12, 2018 0.1900 0.2400 0.1900 0.2400 15,500 +0.04(+20.00%)
Feb 09, 2018 0.1850 0.2000 0.1850 0.2000 39,500 +0.01(+5.26%)
Feb 07, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 06, 2018 0.1800 0.1900 0.1800 0.1900 65,000 +0.01(+5.56%)
Feb 05, 2018 0.1850 0.1850 0.1800 0.1800 117,000 +0.01(+5.88%)
Feb 02, 2018 0.1500 0.1700 0.1500 0.1700 71,235 +0.01(+6.25%)
Feb 01, 2018 0.1650 0.1800 0.1500 0.1600 102,000 -0.02(-11.11%)
Jan 31, 2018 0.1650 0.1800 0.1550 0.1800 161,500 +0.01(+5.88%)
Jan 30, 2018 0.1900 0.1900 0.1650 0.1700 401,000 -0.04(-19.05%)
Jan 29, 2018 0.2200 0.2200 0.1850 0.2100 117,100 -0.03(-12.50%)
Jan 26, 2018 0.2400 0.2400 0.2150 0.2400 215,090 -0.03(-11.11%)
Jan 25, 2018 0.2300 0.2700 0.2250 0.2700 133,500 +0.04(+17.39%)
Jan 24, 2018 0.2600 0.2700 0.2300 0.2300 65,000 -0.03(-11.54%)
Jan 23, 2018 0.2600 0.2600 0.2550 0.2600 172,500 +0.01(+1.96%)
Jan 22, 2018 0.2600 0.2650 0.2550 0.2550 104,500 +0.01(+2.00%)
Jan 19, 2018 0.2400 0.2500 0.2400 0.2500 69,000 +0.01(+4.17%)
Jan 18, 2018 0.2200 0.2450 0.2200 0.2400 158,200 +0.02(+9.09%)
Jan 17, 2018 0.2300 0.2300 0.2200 0.2200 185,000 -0.01(-4.35%)
Jan 16, 2018 0.2400 0.2500 0.2300 0.2300 141,500 -0.01(-4.17%)
Jan 15, 2018 0.2350 0.2400 0.2350 0.2400 51,000 -0.01(-4.00%)
Jan 12, 2018 0.2450 0.2500 0.2300 0.2500 134,500 +0.00(+0.00%)
Jan 11, 2018 0.2500 0.2500 0.2400 0.2500 43,900 +0.02(+6.38%)
Jan 10, 2018 0.2750 0.2750 0.2300 0.2350 209,000 -0.04(-14.55%)
Jan 09, 2018 0.2800 0.3200 0.2650 0.2750 110,500 -0.01(-1.79%)
Jan 08, 2018 0.2500 0.2800 0.2500 0.2800 146,000 +0.03(+12.00%)
Jan 05, 2018 0.2550 0.2600 0.2150 0.2500 174,400 -0.02(-5.66%)
Jan 04, 2018 0.2750 0.2800 0.2650 0.2650 23,500 -0.03(-11.67%)
Jan 03, 2018 0.2750 0.3000 0.2400 0.3000 627,750 +0.02(+9.09%)
Jan 02, 2018 0.3150 0.3150 0.2750 0.2750 270,300 -0.03(-9.84%)
Dec 29, 2017 0.3050 0.3050 0.3050 0 -0.04(-11.59%)
Dec 28, 2017 0.3250 0.3500 0.3050 0.3450 420,330 +0.02(+7.81%)
Dec 27, 2017 0.2850 0.3200 0.2850 0.3200 148,400 +0.02(+6.67%)
Dec 22, 2017 0.3000 0.3200 0.2650 0.3000 296,900 +0.01(+3.45%)
Dec 21, 2017 0.2950 0.3000 0.2600 0.2900 228,568 -0.02(-4.92%)
Dec 20, 2017 0.3000 0.3150 0.2950 0.3050 205,782 +0.01(+1.67%)
Dec 19, 2017 0.3200 0.3600 0.3000 0.3000 1,825,780 -0.02(-6.25%)
Dec 18, 2017 0.3100 0.3250 0.2900 0.3200 480,500 -0.01(-1.54%)
Dec 15, 2017 0.3800 0.3800 0.3050 0.3250 637,196 -0.03(-9.72%)
Dec 14, 2017 0.2900 0.3650 0.2800 0.3600 1,695,039 +0.08(+30.91%)
Dec 13, 2017 0.2800 0.2800 0.2500 0.2750 388,645 -0.01(-3.51%)
Dec 12, 2017 0.2100 0.3250 0.2100 0.2850 2,165,300 +0.07(+35.71%)
Dec 11, 2017 0.2250 0.2250 0.2050 0.2100 50,550 -0.01(-2.33%)
Dec 08, 2017 0.2350 0.2350 0.2050 0.2150 134,000 -0.02(-6.52%)
Dec 07, 2017 0.2100 0.2600 0.2000 0.2300 1,047,700 +0.03(+15.00%)
Dec 06, 2017 0.1950 0.2000 0.1950 0.2000 143,500 +0.02(+11.11%)
Dec 05, 2017 0.1950 0.1950 0.1800 0.1800 9,500 +0.00(+0.00%)
Dec 04, 2017 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-7.69%)
Dec 01, 2017 0.1800 0.1950 0.1800 0.1950 2,200 +0.00(+0.00%)
Nov 30, 2017 0.1950 0.1950 0.1950 0.1950 19,500 -0.01(-2.50%)
Nov 29, 2017 0.1750 0.2000 0.1750 0.2000 63,500 +0.02(+11.11%)
Nov 28, 2017 0.1800 0.1950 0.1700 0.1800 111,000 +0.00(+0.00%)
Nov 27, 2017 0.2050 0.2050 0.1750 0.1800 102,500 -0.02(-12.20%)
Nov 24, 2017 0.2050 0.2050 0.1750 0.2050 61,500 +0.00(+0.00%)
Nov 23, 2017 0.1750 0.2100 0.1750 0.2050 114,500 +0.01(+7.89%)
Nov 22, 2017 0.1950 0.1950 0.1900 0.1900 39,000 +0.02(+11.76%)
Nov 21, 2017 0.2150 0.2150 0.1700 0.1700 57,500 -0.03(-15.00%)
Nov 20, 2017 0.2000 0.2250 0.2000 0.2000 271,500 +0.00(+0.00%)
Nov 17, 2017 0.1800 0.2100 0.1650 0.2000 739,620 +0.02(+11.11%)
Nov 16, 2017 0.1600 0.1800 0.1600 0.1800 35,000 +0.02(+16.13%)
Nov 15, 2017 0.1600 0.1600 0.1550 0.1550 243,000 -0.01(-6.06%)
Nov 14, 2017 0.1700 0.1700 0.1650 0.1650 216,500 -0.01(-8.33%)
Nov 13, 2017 0.1800 0.1850 0.1800 0.1800 47,000 +0.01(+5.88%)
Nov 10, 2017 0.1850 0.1850 0.1700 0.1700 170,500 -0.01(-5.56%)
Nov 09, 2017 0.1700 0.1800 0.1550 0.1800 651,950 +0.00(+0.00%)
Nov 08, 2017 0.2000 0.2000 0.1800 0.1800 95,490 +0.00(+0.00%)
Nov 07, 2017 0.1700 0.2000 0.1650 0.1800 341,500 -0.02(-10.00%)
Nov 06, 2017 0.2000 0.2000 0.2000 0.2000 193,000 +0.01(+2.56%)
Nov 03, 2017 0.1950 0.2050 0.1900 0.1950 170,300 -0.01(-2.50%)
Nov 02, 2017 0.2400 0.2400 0.2100 0.2000 250,350 -0.04(-18.37%)
Nov 01, 2017 0.2250 0.2500 0.2250 0.2450 171,000 +0.02(+8.89%)
Oct 31, 2017 0.2250 0.2600 0.2200 0.2250 540,309 +0.01(+2.27%)
Oct 30, 2017 0.2200 0.2350 0.2050 0.2200 469,200 -0.01(-2.22%)
Oct 27, 2017 0.2000 0.2500 0.1850 0.2250 1,486,330 +0.04(+18.42%)
Oct 26, 2017 0.1950 0.1950 0.1800 0.1900 360,700 +0.02(+8.57%)
Oct 25, 2017 0.1800 0.1850 0.1600 0.1750 773,700 -0.02(-7.89%)
Oct 24, 2017 0.2100 0.2100 0.1900 0.1900 228,500 -0.04(-15.56%)
Oct 23, 2017 0.2200 0.2300 0.1950 0.2250 991,000 +0.01(+2.27%)
Oct 20, 2017 0.1650 0.2500 0.1600 0.2200 1,937,903 +0.06(+37.50%)
Oct 19, 2017 0.1450 0.1650 0.1400 0.1600 1,397,400 +0.01(+6.67%)
Oct 18, 2017 0.1350 0.1650 0.1350 0.1500 1,328,124 +0.01(+7.14%)
Oct 17, 2017 0.1100 0.1650 0.1050 0.1400 2,271,386 +0.01(+7.69%)
Oct 16, 2017 0.0800 0.1600 0.0800 0.1300 960,000 +0.05(+62.50%)
Oct 13, 2017 0.0700 0.0800 0.0600 0.0800 92,000 +0.02(+33.33%)
Oct 12, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Oct 11, 2017 0.0650 0.0700 0.0600 0.0700 15,000 +0.02(+27.27%)
Oct 06, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 05, 2017 0.0700 0.0700 0.0550 0.0700 143,000 +0.01(+16.67%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 03, 2017 0.0700 0.0700 0.0600 0.0600 102,000 -0.01(-7.69%)
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.