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

(NY: WEED )

38.00 +1.38 (+3.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 26.45 27.55 26.11 27.55 1,364 +1.15(+4.34%)
Jan 30, 2023 26.60 26.60 26.32 26.40 1,163 -0.26(-0.97%)
Jan 27, 2023 25.90 26.92 25.35 26.66 2,044 +1.25(+4.92%)
Jan 26, 2023 26.25 26.65 25.25 25.41 4,510 -1.50(-5.57%)
Jan 25, 2023 27.60 27.60 26.60 26.91 832 -0.69(-2.50%)
Jan 24, 2023 27.75 27.80 27.50 27.60 821 -0.35(-1.25%)
Jan 23, 2023 28.45 28.50 27.75 27.95 829 -0.25(-0.89%)
Jan 20, 2023 28.45 28.45 28.15 28.20 507 -0.17(-0.60%)
Jan 19, 2023 28.83 28.90 28.25 28.37 1,610 -0.65(-2.25%)
Jan 18, 2023 29.50 30.25 29.02 29.02 2,466 -0.63(-2.12%)
Jan 17, 2023 29.50 29.65 29.06 29.65 697 +0.65(+2.25%)
Jan 13, 2023 28.80 29.00 28.80 29.00 581 -0.29(-0.98%)
Jan 12, 2023 29.55 29.55 28.55 29.29 1,767 -0.16(-0.54%)
Jan 11, 2023 29.50 29.50 29.20 29.45 572 +0.90(+3.15%)
Jan 10, 2023 28.98 29.05 28.50 28.55 580 -0.23(-0.80%)
Jan 09, 2023 30.05 30.25 28.78 28.78 1,229 -1.37(-4.54%)
Jan 06, 2023 30.25 30.25 30.15 30.15 622 -0.31(-1.02%)
Jan 05, 2023 30.15 30.70 29.30 30.46 4,905 +0.46(+1.54%)
Jan 04, 2023 29.00 30.30 28.70 30.00 3,132 +1.20(+4.18%)
Jan 03, 2023 30.40 30.40 28.68 28.79 1,634 -1.13(-3.77%)
Dec 30, 2022 28.90 29.92 28.75 29.92 2,251 -0.04(-0.15%)
Dec 29, 2022 27.55 30.15 27.55 29.96 1,614 +2.11(+7.57%)
Dec 28, 2022 29.05 29.05 27.50 27.86 1,391 -0.83(-2.88%)
Dec 27, 2022 30.55 30.55 28.10 28.68 5,877 -1.21(-4.06%)
Dec 23, 2022 27.40 30.10 27.40 29.90 2,992 +1.80(+6.41%)
Dec 22, 2022 28.60 28.65 27.55 28.10 7,185 -0.50(-1.75%)
Dec 21, 2022 27.95 29.00 26.80 28.60 3,062 +0.12(+0.44%)
Dec 20, 2022 29.65 31.50 28.48 28.48 3,444 -2.27(-7.40%)
Dec 19, 2022 36.10 36.10 30.75 30.75 3,666 -5.35(-14.82%)
Dec 16, 2022 33.20 37.39 33.20 36.10 2,777 +2.85(+8.56%)
Dec 15, 2022 34.55 36.42 33.25 33.25 1,945 -1.65(-4.72%)
Dec 14, 2022 38.05 38.35 34.90 34.90 4,143 -1.70(-4.64%)
Dec 13, 2022 40.65 40.65 36.60 36.60 3,848 -2.20(-5.67%)
Dec 12, 2022 44.05 44.05 38.15 38.80 3,151 -2.95(-7.07%)
Dec 09, 2022 40.00 42.45 40.00 41.75 1,162 +0.75(+1.83%)
Dec 08, 2022 45.70 45.70 40.41 41.00 3,488 -4.40(-9.69%)
Dec 07, 2022 48.75 48.75 44.00 45.40 4,881 -4.20(-8.47%)
Dec 06, 2022 56.10 56.10 48.65 49.60 8,770 -6.49(-11.57%)
Dec 05, 2022 55.50 58.95 55.12 56.09 5,507 +1.94(+3.58%)
Dec 02, 2022 50.30 54.40 50.05 54.15 4,064 +2.45(+4.74%)
Dec 01, 2022 49.65 51.70 47.83 51.70 2,223 +3.04(+6.26%)
Nov 30, 2022 47.80 48.70 47.20 48.66 1,067 +0.58(+1.21%)
Nov 29, 2022 47.35 48.30 47.35 48.07 1,126 -0.92(-1.88%)
Nov 28, 2022 48.75 49.40 47.70 49.00 780 -0.70(-1.42%)
Nov 25, 2022 49.05 49.95 49.05 49.70 870 +0.60(+1.22%)
Nov 23, 2022 48.05 49.45 46.95 49.10 1,314 +1.64(+3.45%)
Nov 22, 2022 47.50 47.50 46.45 47.46 372 +0.75(+1.60%)
Nov 21, 2022 48.95 48.95 45.90 46.72 1,523 -2.02(-4.14%)
Nov 18, 2022 49.00 49.00 48.25 48.73 791 -2.01(-3.96%)
Nov 17, 2022 51.30 51.30 49.70 50.74 1,295 -0.04(-0.07%)
Nov 16, 2022 52.50 52.50 48.95 50.78 1,347 +0.27(+0.54%)
Nov 15, 2022 48.50 50.85 48.46 50.51 1,102 +2.36(+4.90%)
Nov 14, 2022 48.05 50.85 47.05 48.15 3,495 +0.47(+0.99%)
Nov 11, 2022 46.45 47.78 46.40 47.68 1,468 +0.71(+1.50%)
Nov 10, 2022 47.20 47.50 45.60 46.97 1,261 +1.72(+3.81%)
Nov 09, 2022 43.60 46.50 43.60 45.25 1,148 +1.19(+2.69%)
Nov 08, 2022 43.00 45.65 42.65 44.06 1,718 +1.14(+2.65%)
Nov 07, 2022 44.85 44.85 42.55 42.92 4,355 -1.13(-2.56%)
Nov 04, 2022 43.55 44.10 43.54 44.05 887 +1.15(+2.67%)
Nov 03, 2022 41.50 43.45 41.06 42.90 1,011 +1.44(+3.47%)
Nov 02, 2022 42.55 43.10 41.25 41.47 3,814 -1.68(-3.89%)
Nov 01, 2022 44.90 45.05 43.10 43.15 2,535 -0.62(-1.41%)
Oct 31, 2022 41.75 45.45 40.90 43.76 2,640 +1.80(+4.28%)
Oct 28, 2022 41.95 42.40 41.55 41.97 1,027 -0.13(-0.32%)
Oct 27, 2022 43.98 43.98 42.10 42.10 1,446 -1.55(-3.55%)
Oct 26, 2022 44.55 44.65 43.10 43.65 978 -0.35(-0.80%)
Oct 25, 2022 44.05 45.95 43.91 44.00 7,794 +1.23(+2.87%)
Oct 24, 2022 44.60 44.75 42.73 42.77 1,205 -2.02(-4.52%)
Oct 21, 2022 44.05 45.05 44.05 44.80 1,342 +0.75(+1.71%)
Oct 20, 2022 42.30 44.52 42.30 44.04 853 +1.79(+4.23%)
Oct 19, 2022 41.30 43.80 41.30 42.26 1,874 +0.66(+1.58%)
Oct 18, 2022 41.50 42.00 40.10 41.60 2,782 +1.33(+3.30%)
Oct 17, 2022 40.30 40.45 39.40 40.27 1,960 +1.67(+4.33%)
Oct 14, 2022 41.05 41.05 38.55 38.60 3,519 -1.63(-4.05%)
Oct 13, 2022 39.40 40.60 39.40 40.23 5,705 +0.32(+0.81%)
Oct 12, 2022 41.90 41.88 39.91 39.91 2,892 -1.52(-3.67%)
Oct 11, 2022 43.70 44.25 40.75 41.42 4,633 -2.94(-6.64%)
Oct 10, 2022 51.60 51.60 43.95 44.37 5,086 -3.08(-6.49%)
Oct 07, 2022 59.55 61.99 45.95 47.45 26,815 -6.75(-12.45%)
Oct 06, 2022 40.10 56.10 40.10 54.20 8,737 +15.15(+38.80%)
Oct 05, 2022 39.05 39.05 39.05 39.05 48 -1.07(-2.67%)
Oct 04, 2022 40.85 40.85 40.12 40.12 89 +0.65(+1.64%)
Oct 03, 2022 38.90 39.47 38.90 39.47 120 +1.57(+4.15%)
Sep 30, 2022 37.70 37.90 37.65 37.90 142 -0.30(-0.80%)
Sep 29, 2022 38.20 38.20 38.20 38.20 178 -2.05(-5.08%)
Sep 28, 2022 39.05 40.25 39.05 40.25 57 +1.79(+4.65%)
Sep 27, 2022 39.25 39.26 38.17 38.46 141 -0.18(-0.46%)
Sep 26, 2022 39.20 40.48 38.64 38.64 888 -1.45(-3.61%)
Sep 23, 2022 41.45 41.45 39.85 40.08 449 -2.18(-5.15%)
Sep 22, 2022 44.15 44.15 41.95 42.26 63 -1.64(-3.73%)
Sep 21, 2022 43.90 43.90 43.90 43.90 50 -0.55(-1.24%)
Sep 20, 2022 45.35 45.35 44.45 44.45 144 -0.92(-2.03%)
Sep 19, 2022 46.00 46.00 45.37 45.37 68 -0.19(-0.41%)
Sep 16, 2022 46.55 46.55 45.40 45.56 220 -1.19(-2.54%)
Sep 15, 2022 47.05 47.05 46.55 46.75 198 -0.34(-0.73%)
Sep 14, 2022 46.95 47.09 46.95 47.09 100 +0.28(+0.59%)
Sep 13, 2022 48.20 48.20 46.75 46.81 762 -2.75(-5.54%)
Sep 12, 2022 51.15 51.15 49.40 49.56 274 -1.09(-2.16%)
Sep 09, 2022 50.25 51.00 50.25 50.65 432 +1.42(+2.88%)
Sep 08, 2022 48.70 49.23 48.70 49.23 1,083 -0.07(-0.14%)
Sep 07, 2022 49.27 49.30 49.25 49.30 136 -0.20(-0.40%)
Sep 06, 2022 51.95 51.95 49.50 49.50 177 -1.57(-3.07%)
Sep 02, 2022 52.10 52.10 50.96 51.07 184 +0.27(+0.53%)
Sep 01, 2022 50.62 51.08 50.45 50.80 223 -1.76(-3.36%)
Aug 31, 2022 51.80 52.56 51.80 52.56 251 +0.35(+0.67%)
Aug 30, 2022 50.60 53.95 50.60 52.22 306 -2.36(-4.32%)
Aug 29, 2022 53.10 54.60 52.85 54.58 570 +1.55(+2.93%)
Aug 26, 2022 54.10 54.10 52.50 53.02 572 -1.20(-2.21%)
Aug 25, 2022 52.20 54.22 52.00 54.22 461 +3.09(+6.05%)
Aug 24, 2022 50.45 51.13 50.45 51.13 184 +3.08(+6.41%)
Aug 23, 2022 48.15 48.70 48.05 48.05 442 +0.05(+0.11%)
Aug 22, 2022 47.00 49.17 46.55 48.00 295 -1.83(-3.66%)
Aug 19, 2022 50.00 50.00 49.82 49.82 93 -1.33(-2.60%)
Aug 18, 2022 49.40 51.15 49.40 51.15 182 +0.32(+0.64%)
Aug 17, 2022 51.15 52.35 50.83 50.83 155 -1.23(-2.37%)
Aug 16, 2022 51.05 52.06 51.05 52.06 471 -0.25(-0.48%)
Aug 15, 2022 51.25 52.55 51.00 52.31 1,139 +1.31(+2.57%)
Aug 12, 2022 50.00 51.00 50.00 51.00 175 +0.56(+1.10%)
Aug 11, 2022 50.85 51.45 50.45 50.45 210 -0.08(-0.15%)
Aug 10, 2022 49.66 50.65 49.66 50.52 326 +0.74(+1.49%)
Aug 09, 2022 49.51 49.78 49.51 49.78 556 -1.68(-3.26%)
Aug 08, 2022 51.85 52.50 51.35 51.46 675 +1.59(+3.18%)
Aug 05, 2022 47.90 49.88 47.90 49.88 593 +0.98(+1.99%)
Aug 04, 2022 50.10 50.10 48.90 48.90 1,015 -1.53(-3.03%)
Aug 03, 2022 50.20 50.43 50.20 50.43 249 +0.00(+0.00%)
Aug 02, 2022 49.20 50.43 49.20 50.43 513 +1.53(+3.13%)
Aug 01, 2022 49.12 49.70 48.90 48.90 259 -0.38(-0.77%)
Jul 29, 2022 49.25 49.55 49.05 49.28 505 -0.61(-1.22%)
Jul 28, 2022 48.75 49.89 48.60 49.89 161 +0.54(+1.09%)
Jul 27, 2022 49.10 51.40 48.50 49.35 285 -0.76(-1.52%)
Jul 26, 2022 51.00 51.13 50.11 50.11 641 -2.26(-4.32%)
Jul 25, 2022 51.85 52.37 51.40 52.37 161 +0.48(+0.93%)
Jul 22, 2022 53.65 53.65 51.23 51.89 158 -1.21(-2.29%)
Jul 21, 2022 53.02 53.11 51.25 53.11 1,128 +0.60(+1.14%)
Jul 20, 2022 51.00 54.45 51.00 52.51 1,897 +2.41(+4.80%)
Jul 19, 2022 49.60 50.10 48.44 50.10 815 +1.76(+3.63%)
Jul 18, 2022 48.75 49.05 48.34 48.34 524 +0.64(+1.34%)
Jul 15, 2022 51.00 51.00 47.71 47.71 509 -1.20(-2.45%)
Jul 14, 2022 45.18 49.10 44.95 48.91 396 +2.53(+5.46%)
Jul 13, 2022 46.80 46.83 46.38 46.38 124 +0.04(+0.08%)
Jul 12, 2022 46.30 46.34 46.30 46.34 99 +0.38(+0.82%)
Jul 11, 2022 47.45 47.45 45.96 45.96 737 -2.18(-4.53%)
Jul 08, 2022 49.15 49.15 48.14 48.14 774 -0.46(-0.95%)
Jul 07, 2022 50.70 50.70 48.45 48.60 189 +0.74(+1.55%)
Jul 06, 2022 46.87 47.86 46.87 47.86 178 +0.70(+1.47%)
Jul 05, 2022 44.40 47.16 44.40 47.16 950 +1.91(+4.23%)
Jul 01, 2022 45.20 45.40 45.20 45.25 1,163 +0.49(+1.10%)
Jun 30, 2022 45.90 45.90 44.70 44.76 666 -2.23(-4.75%)
Jun 29, 2022 48.85 48.85 46.99 46.99 229 -1.93(-3.95%)
Jun 28, 2022 48.92 48.92 48.92 48.92 61 -1.49(-2.95%)
Jun 27, 2022 50.40 50.41 50.35 50.41 82 -0.26(-0.52%)
Jun 24, 2022 50.50 50.67 50.50 50.67 74 +1.14(+2.31%)
Jun 23, 2022 48.65 49.53 47.65 49.53 667 +1.11(+2.29%)
Jun 22, 2022 48.85 49.00 47.80 48.42 274 -0.77(-1.56%)
Jun 21, 2022 47.50 50.35 47.50 49.19 170 -0.01(-0.01%)
Jun 17, 2022 49.20 49.20 49.20 49.20 30 -0.02(-0.05%)
Jun 16, 2022 49.60 49.60 48.95 49.22 99 -1.41(-2.78%)
Jun 15, 2022 49.85 50.63 49.85 50.63 86 +0.96(+1.93%)
Jun 14, 2022 50.10 50.10 49.60 49.67 290 -1.11(-2.19%)
Jun 13, 2022 50.78 0 -4.35(-7.89%)
Jun 10, 2022 55.00 55.13 53.50 55.13 1,180 +0.10(+0.18%)
Jun 09, 2022 56.40 56.40 55.03 55.03 112 -2.47(-4.29%)
Jun 08, 2022 58.65 58.65 57.50 57.50 147 -1.46(-2.48%)
Jun 07, 2022 58.55 58.96 58.45 58.96 291 +0.39(+0.67%)
Jun 06, 2022 59.05 59.05 57.75 58.57 1,513 -0.28(-0.48%)
Jun 03, 2022 59.10 59.10 58.76 58.85 93 -1.18(-1.96%)
Jun 02, 2022 58.35 60.03 58.35 60.03 132 +1.17(+1.98%)
Jun 01, 2022 59.98 59.98 58.86 58.86 129 -1.26(-2.10%)
May 31, 2022 59.45 60.12 59.30 60.12 108 +0.55(+0.92%)
May 27, 2022 61.20 61.20 58.45 59.58 999 -1.57(-2.56%)
May 26, 2022 60.85 62.60 60.85 61.14 269 +0.65(+1.07%)
May 25, 2022 60.55 60.55 59.80 60.50 294 +0.89(+1.50%)
May 24, 2022 64.45 64.45 59.60 59.60 181 -2.32(-3.75%)
May 23, 2022 62.40 62.40 61.92 61.92 86 -0.74(-1.19%)
May 20, 2022 61.40 62.67 59.85 62.67 883 +1.23(+2.00%)
May 19, 2022 61.80 61.80 61.44 61.44 135 +1.65(+2.77%)
May 18, 2022 61.95 61.95 59.79 59.79 802 -2.77(-4.43%)
May 17, 2022 62.60 63.85 62.22 62.56 523 +0.23(+0.36%)
May 16, 2022 62.80 63.95 62.33 62.33 612 +0.62(+1.01%)
May 13, 2022 62.65 62.65 60.75 61.71 547 +3.74(+6.45%)
May 11, 2022 57.97 0 -1.57(-2.64%)
May 10, 2022 60.60 60.80 58.35 59.54 480 -0.69(-1.14%)
May 09, 2022 67.60 67.60 59.88 60.22 3,116 -3.66(-5.73%)
May 06, 2022 63.05 63.88 59.65 63.88 1,381 +1.64(+2.63%)
May 05, 2022 65.65 65.65 62.25 62.25 952 -3.70(-5.61%)
May 04, 2022 66.10 66.30 63.90 65.95 1,678 +0.70(+1.07%)
May 03, 2022 67.40 67.40 65.26 65.26 1,462 -1.71(-2.55%)
May 02, 2022 67.65 67.65 65.65 66.96 7,475 -1.80(-2.61%)
Apr 28, 2022 68.76 0 +0.66(+0.97%)
Apr 27, 2022 68.10 0 -2.78(-3.92%)
Apr 26, 2022 72.00 72.03 70.75 70.88 735 -1.36(-1.88%)
Apr 25, 2022 74.95 74.95 71.58 72.24 2,758 -0.81(-1.11%)
Apr 22, 2022 73.35 74.15 72.80 73.05 3,534 -0.23(-0.32%)
Apr 21, 2022 77.50 77.50 73.05 73.28 8,615 -1.94(-2.57%)
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.