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: EDM )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 25, 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 (%)
Oct 27, 2023 0.1300 0 -0.01(-7.14%)
Oct 24, 2023 0.1400 0 -0.01(-9.68%)
Oct 23, 2023 0.1550 0.1550 0.1550 0.1550 2,600 -0.01(-3.13%)
Oct 16, 2023 0.1600 0 +0.01(+3.23%)
Oct 10, 2023 0.1550 0 -0.02(-8.82%)
Oct 06, 2023 0.1700 0 +0.00(+0.00%)
Oct 03, 2023 0.1700 0 -0.00(-2.86%)
Oct 02, 2023 0.1950 0.1950 0.1750 0.1750 55,000 -0.03(-14.63%)
Sep 18, 2023 0.2050 0 -0.03(-12.77%)
Sep 14, 2023 0.2350 0 +0.00(+2.17%)
Sep 13, 2023 0.2300 0.2300 0.2300 0.2300 900 +0.00(+0.00%)
Sep 12, 2023 0.2300 0.2300 0.2300 0.2300 9,500 +0.01(+2.22%)
Sep 11, 2023 0.2250 0.2250 0.2250 0.2250 2,700 +0.02(+12.50%)
Sep 08, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Sep 06, 2023 0.1950 0 -0.02(-11.36%)
Aug 30, 2023 0.2200 0 +0.05(+29.41%)
Aug 28, 2023 0.1700 50 -0.00(-2.86%)
Aug 25, 2023 0.1800 0.1800 0.1700 0.1750 82,500 -0.01(-2.78%)
Aug 24, 2023 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Aug 23, 2023 0.1750 0.1750 0.1700 0.1750 76,000 +0.00(+2.94%)
Aug 22, 2023 0.1950 0.1950 0.1700 0.1700 80,000 -0.02(-12.82%)
Aug 21, 2023 0.2850 0.2850 0.1500 0.1950 302,400 -0.13(-40.00%)
Aug 11, 2023 0.3250 0 -0.02(-7.14%)
Aug 08, 2023 0.3500 0 +0.01(+2.94%)
Aug 04, 2023 0.3400 0 +0.01(+3.03%)
Aug 02, 2023 0.3300 0 -0.02(-5.71%)
Aug 01, 2023 0.3500 0.3500 0.3500 0.3500 3,000 -0.04(-10.26%)
Jul 31, 2023 0.3900 0.3900 0.3900 0.3900 18,000 +0.00(+0.00%)
Jul 28, 2023 0.3900 0.3900 0.3900 0.3900 5,000 +0.05(+14.71%)
Jul 21, 2023 0.3400 29 +0.01(+3.03%)
Jul 20, 2023 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Jul 19, 2023 0.3100 0.3400 0.3000 0.3400 110,800 +0.02(+6.25%)
Jul 17, 2023 0.3200 0 -0.01(-3.03%)
Jul 05, 2023 0.3300 0 +0.03(+8.20%)
Jul 04, 2023 0.3050 0.3050 0.3050 0.3050 586 -0.03(-7.58%)
Jun 30, 2023 0.3300 0 +0.04(+11.86%)
Jun 29, 2023 0.3200 0.3200 0.2850 0.2950 11,500 -0.02(-4.84%)
Jun 28, 2023 0.3100 0.3100 0.3100 0.3100 31,500 +0.00(+0.00%)
Jun 27, 2023 0.3000 0.3100 0.2850 0.3100 47,000 +0.00(+0.00%)
Jun 26, 2023 0.3100 0.3100 0.3100 0.3100 5,500 +0.00(+0.00%)
Jun 20, 2023 0.3100 0 -0.03(-7.46%)
Jun 19, 2023 0.3400 0.3400 0.3350 0.3350 19,000 -0.02(-5.63%)
Jun 14, 2023 0.3550 0 +0.02(+5.97%)
Jun 13, 2023 0.3350 0.3400 0.3350 0.3350 5,000 +0.00(+0.00%)
Jun 12, 2023 0.3350 0.3350 0.3350 0.3350 595 +0.00(+0.00%)
Jun 09, 2023 0.3100 0.3350 0.3100 0.3350 25,500 +0.02(+6.35%)
Jun 08, 2023 0.3100 0.3150 0.3000 0.3150 149,800 -0.02(-4.55%)
Jun 07, 2023 0.3600 0.3600 0.3200 0.3300 175,500 -0.01(-2.94%)
Jun 06, 2023 0.4000 0.4000 0.3400 0.3400 102,000 -0.02(-5.56%)
Jun 05, 2023 0.3650 0.3650 0.3600 0.3600 2,500 +0.00(+0.00%)
Jun 02, 2023 0.3800 0.4150 0.3500 0.3600 29,000 -0.07(-15.29%)
Jun 01, 2023 0.3900 0.4250 0.3700 0.4250 18,000 +0.03(+8.97%)
May 31, 2023 0.4350 0.4350 0.3900 0.3900 80,500 -0.08(-17.02%)
May 19, 2023 0.4700 0 +0.05(+13.25%)
May 18, 2023 0.4200 0.4200 0.4150 0.4150 13,000 -0.02(-4.60%)
May 16, 2023 0.4350 0 -0.01(-1.14%)
May 11, 2023 0.4400 166 -0.01(-2.22%)
May 10, 2023 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
May 08, 2023 0.4500 0 +0.02(+4.65%)
May 05, 2023 0.4450 0.4450 0.4200 0.4300 58,309 -0.02(-4.44%)
May 04, 2023 0.4500 0.4500 0.4500 0.4500 14,000 -0.01(-2.17%)
May 03, 2023 0.4650 0.4650 0.4600 0.4600 6,000 +0.03(+6.98%)
May 02, 2023 0.4400 0.4500 0.4300 0.4300 7,916 +0.01(+2.38%)
Apr 28, 2023 0.4200 0 -0.02(-4.55%)
Apr 27, 2023 0.4300 0.4400 0.4300 0.4400 5,500 +0.00(+0.00%)
Apr 26, 2023 0.4400 0.4400 0.4400 0.4400 4,525 -0.03(-6.38%)
Apr 25, 2023 0.4550 0.4700 0.4400 0.4700 6,700 -0.03(-6.00%)
Apr 20, 2023 0.5000 130 +0.03(+6.38%)
Apr 18, 2023 0.4700 0 -0.04(-7.84%)
Apr 13, 2023 0.5100 0 +0.03(+6.25%)
Apr 12, 2023 0.5000 0.5000 0.4800 0.4800 12,500 +0.02(+4.35%)
Apr 11, 2023 0.4650 0.4650 0.4600 0.4600 2,500 -0.05(-9.80%)
Apr 04, 2023 0.5100 0 +0.00(+0.00%)
Apr 03, 2023 0.5100 0.5100 0.5100 0.5100 2,500 -0.01(-1.92%)
Mar 30, 2023 0.5200 0 +0.07(+14.29%)
Mar 29, 2023 0.4550 0.4550 0.4550 0.4550 3,000 +0.00(+0.00%)
Mar 28, 2023 0.4750 0.4750 0.4550 0.4550 26,500 -0.01(-3.19%)
Mar 27, 2023 0.5300 0.5300 0.4700 0.4700 13,500 -0.03(-6.00%)
Mar 21, 2023 0.5000 0 -0.04(-7.41%)
Mar 14, 2023 0.5400 0 +0.00(+0.00%)
Mar 13, 2023 0.5200 0.5400 0.5200 0.5400 23,500 +0.02(+3.85%)
Mar 10, 2023 0.5200 0.5200 0.5200 0.5200 3,000 +0.02(+4.00%)
Mar 09, 2023 0.5100 0.5100 0.5000 0.5000 51,000 -0.01(-1.96%)
Mar 08, 2023 0.5500 0.5600 0.5100 0.5100 7,000 -0.01(-1.92%)
Mar 07, 2023 0.5200 0.5600 0.5200 0.5200 24,500 -0.03(-5.45%)
Mar 06, 2023 0.4950 0.5500 0.4950 0.5500 36,500 +0.05(+10.00%)
Mar 03, 2023 0.4900 0.5000 0.4900 0.5000 20,000 +0.04(+8.70%)
Mar 02, 2023 0.4950 0.5000 0.4400 0.4600 39,500 -0.03(-7.07%)
Mar 01, 2023 0.5100 0.5100 0.4300 0.4950 138,755 -0.07(-11.61%)
Feb 28, 2023 0.5600 0.5600 0.5600 0.5600 1,070 +0.04(+7.69%)
Feb 27, 2023 0.5200 0.5200 0.5200 0.5200 584 -0.02(-3.70%)
Feb 24, 2023 0.5500 0.5500 0.5400 0.5400 14,000 -0.01(-1.82%)
Feb 22, 2023 0.5500 0 -0.01(-1.79%)
Feb 17, 2023 0.5600 0 +0.00(+0.00%)
Feb 15, 2023 0.5600 0 -0.02(-3.45%)
Feb 13, 2023 0.5800 0 -0.02(-3.33%)
Feb 10, 2023 0.6100 0.6100 0.6000 0.6000 9,500 +0.00(+0.00%)
Feb 06, 2023 0.6000 0 +0.02(+3.45%)
Feb 02, 2023 0.5800 0 +0.00(+0.00%)
Jan 31, 2023 0.5800 0 -0.03(-4.92%)
Jan 30, 2023 0.6000 0.6100 0.6000 0.6100 19,597 +0.03(+5.17%)
Jan 26, 2023 0.5800 0 -0.01(-1.69%)
Jan 25, 2023 0.5900 0.5900 0.5900 0.5900 8,500 -0.02(-3.28%)
Jan 24, 2023 0.6100 0.6100 0.6100 0.6100 4,000 +0.00(+0.00%)
Jan 23, 2023 0.6100 0.6100 0.6100 0.6100 1,200 -0.01(-1.61%)
Jan 20, 2023 0.6200 0.6200 0.6200 0.6200 19,000 +0.00(+0.00%)
Jan 19, 2023 0.6200 0.6200 0.6200 0.6200 31,000 +0.00(+0.00%)
Jan 18, 2023 0.6200 0.6200 0.6200 0.6200 2,500 +0.02(+3.33%)
Jan 16, 2023 0.6000 100 -0.01(-1.64%)
Jan 13, 2023 0.6200 0.6200 0.6100 0.6100 3,000 -0.06(-8.96%)
Jan 12, 2023 0.6600 0.6700 0.6600 0.6700 1,000 +0.01(+1.52%)
Jan 11, 2023 0.6200 0.6600 0.6200 0.6600 4,200 +0.04(+6.45%)
Jan 10, 2023 0.6100 0.6200 0.6100 0.6200 5,500 +0.02(+3.33%)
Jan 06, 2023 0.6000 0 +0.07(+13.21%)
Dec 30, 2022 0.5300 0 +0.00(+0.00%)
Dec 28, 2022 0.5300 0 +0.03(+6.00%)
Dec 19, 2022 0.5000 0 +0.01(+2.04%)
Dec 16, 2022 0.4900 0.4900 0.4900 0.4900 3,146 +0.00(+0.00%)
Dec 15, 2022 0.4900 0.4900 0.4900 0.4900 9,500 -0.01(-2.00%)
Dec 14, 2022 0.5000 0.5000 0.5000 0.5000 37,000 -0.02(-3.85%)
Dec 13, 2022 0.5200 0.5200 0.5200 0.5200 9,021 +0.00(+0.00%)
Dec 12, 2022 0.5200 0.5200 0.5200 0.5200 28,000 +0.00(+0.00%)
Dec 09, 2022 0.5100 0.5200 0.5100 0.5200 24,700 -0.03(-5.45%)
Dec 06, 2022 0.5500 100 +0.00(+0.00%)
Dec 05, 2022 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Dec 02, 2022 0.5500 0.5500 0.5500 0.5500 5,455 +0.00(+0.00%)
Dec 01, 2022 0.5900 0.5900 0.5500 0.5500 11,000 -0.05(-8.33%)
Nov 30, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Nov 29, 2022 0.4900 0.5900 0.4900 0.5900 61,000 +0.07(+13.46%)
Nov 28, 2022 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Nov 25, 2022 0.5100 0.5200 0.5100 0.5200 3,013 -0.02(-3.70%)
Nov 24, 2022 0.5400 0.5400 0.5400 0.5400 1,200 +0.00(+0.00%)
Nov 22, 2022 0.5400 300 +0.01(+1.89%)
Nov 18, 2022 0.5300 0 +0.05(+10.42%)
Nov 17, 2022 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Nov 11, 2022 0.4800 0 -0.02(-4.00%)
Nov 10, 2022 0.5200 0.5200 0.5000 0.5000 14,000 +0.00(+0.00%)
Nov 09, 2022 0.4800 0.5000 0.4800 0.5000 25,000 +0.02(+3.09%)
Nov 08, 2022 0.5100 0.5100 0.4850 0.4850 21,000 -0.01(-2.02%)
Nov 07, 2022 0.4950 0.4950 0.4950 0.4950 3,000 +0.02(+3.13%)
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.