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

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 29, 2017 0.4600 0.4900 0.4500 0.4590 52,884 -0.00(-0.22%)
Sep 28, 2017 0.4600 0.4899 0.4511 0.4600 67,200 +0.01(+2.22%)
Sep 27, 2017 0.4700 0.4800 0.4500 0.4500 74,521 -0.00(-0.22%)
Sep 26, 2017 0.5000 0.5000 0.4439 0.4510 106,622 -0.05(-9.80%)
Sep 25, 2017 0.4800 0.5000 0.4800 0.5000 2,380 +0.00(+0.00%)
Sep 22, 2017 0.5200 0.5200 0.4452 0.5000 4,851 +0.03(+6.38%)
Sep 21, 2017 0.5200 0.5200 0.4700 0.4700 15,742 -0.05(-9.62%)
Sep 20, 2017 0.5300 0.5300 0.5200 0.5200 2,414 -0.01(-1.89%)
Sep 19, 2017 0.5100 0.5450 0.4310 0.5300 27,241 +0.03(+6.00%)
Sep 18, 2017 0.4515 0.5023 0.4515 0.5000 15,153 +0.02(+4.17%)
Sep 15, 2017 0.4510 0.4988 0.4501 0.4800 16,290 -0.02(-4.00%)
Sep 14, 2017 0.5300 0.5300 0.5000 0.5000 42,673 +0.00(+0.00%)
Sep 13, 2017 0.4410 0.5100 0.4230 0.5000 24,592 +0.00(+0.00%)
Sep 12, 2017 0.5000 0.5450 0.4310 0.5000 93,780 -0.02(-3.85%)
Sep 11, 2017 0.5500 0.5500 0.5200 0.5200 36,872 -0.01(-1.89%)
Sep 08, 2017 0.5221 0.5475 0.4900 0.5300 34,780 -0.06(-10.17%)
Sep 07, 2017 0.5950 0.5950 0.5220 0.5900 42,396 +0.00(+0.00%)
Sep 06, 2017 0.5898 0.6000 0.5325 0.5900 33,242 -0.03(-4.84%)
Sep 05, 2017 0.6000 0.6400 0.6000 0.6200 25,848 +0.04(+6.90%)
Sep 01, 2017 0.6000 0.6500 0.5220 0.5800 80,999 -0.05(-8.45%)
Aug 31, 2017 0.6345 0.6345 0.5900 0.6335 17,747 +0.05(+9.22%)
Aug 30, 2017 0.5920 0.5920 0.5800 0.5800 14,333 -0.02(-3.33%)
Aug 29, 2017 0.5925 0.6000 0.5925 0.6000 25,217 +0.00(+0.00%)
Aug 28, 2017 0.6400 0.6400 0.5900 0.6000 76,597 -0.04(-6.25%)
Aug 25, 2017 0.6400 0.6400 0.6400 0.6400 300 +0.00(+0.00%)
Aug 24, 2017 0.6400 0.6490 0.6400 0.6400 12,722 +0.00(+0.00%)
Aug 23, 2017 0.6500 0.6500 0.6400 0.6400 2,773 -0.01(-1.54%)
Aug 22, 2017 0.6500 0.6500 0.6200 0.6500 13,000 +0.00(+0.00%)
Aug 21, 2017 0.6200 0.6500 0.6200 0.6500 4,226 +0.02(+3.17%)
Aug 18, 2017 0.6100 0.6490 0.6100 0.6300 64,176 -0.02(-3.08%)
Aug 17, 2017 0.6700 0.6700 0.6000 0.6500 40,720 -0.02(-2.99%)
Aug 16, 2017 0.7000 0.7000 0.6300 0.6700 14,775 +0.00(+0.00%)
Aug 15, 2017 0.6500 0.6700 0.6400 0.6700 58,620 +0.05(+8.06%)
Aug 14, 2017 0.7000 0.7000 0.6000 0.6200 23,632 +0.00(+0.00%)
Aug 11, 2017 0.6200 0.6200 0.6000 0.6200 25,156 +0.00(+0.00%)
Aug 10, 2017 0.6600 0.6600 0.6000 0.6200 15,807 -0.05(-7.46%)
Aug 09, 2017 0.6410 0.6800 0.6001 0.6700 16,853 -0.01(-1.47%)
Aug 08, 2017 0.6750 0.6800 0.6300 0.6800 35,820 +0.05(+7.94%)
Aug 07, 2017 0.6700 0.6700 0.6300 0.6300 14,774 +0.02(+3.28%)
Aug 04, 2017 0.6400 0.6400 0.6100 0.6100 4,300 -0.04(-6.15%)
Aug 03, 2017 0.6500 0.6500 0.6385 0.6500 4,867 -0.02(-2.99%)
Aug 02, 2017 0.6450 0.6700 0.6450 0.6700 26,776 +0.04(+6.35%)
Aug 01, 2017 0.6162 0.6450 0.6162 0.6300 21,558 -0.02(-2.33%)
Jul 31, 2017 0.6001 0.6450 0.6001 0.6450 16,030 +0.02(+2.38%)
Jul 28, 2017 0.6300 0.6300 0.6300 0.6300 7,900 +0.00(+0.00%)
Jul 27, 2017 0.5851 0.6300 0.5851 0.6300 4,850 +0.03(+5.00%)
Jul 26, 2017 0.5900 0.6300 0.5600 0.6000 30,784 -0.01(-1.64%)
Jul 25, 2017 0.6100 0.6100 0.5900 0.6100 24,725 +0.00(+0.00%)
Jul 24, 2017 0.6100 0.6100 0.6100 0.6100 1,389 -0.02(-3.17%)
Jul 21, 2017 0.6000 0.6450 0.5801 0.6300 7,859 +0.01(+0.80%)
Jul 20, 2017 0.6000 0.6450 0.5849 0.6250 43,692 +0.01(+0.81%)
Jul 19, 2017 0.6600 0.6600 0.5950 0.6200 43,501 -0.03(-4.92%)
Jul 18, 2017 0.6400 0.6600 0.6400 0.6521 22,352 +0.01(+1.10%)
Jul 17, 2017 0.6400 0.6450 0.6400 0.6450 2,700 -0.00(-0.62%)
Jul 14, 2017 0.6200 0.6490 0.6000 0.6490 14,875 -0.01(-1.67%)
Jul 13, 2017 0.6500 0.6600 0.6500 0.6600 4,714 +0.01(+1.55%)
Jul 12, 2017 0.6400 0.6499 0.6000 0.6499 5,611 +0.01(+0.93%)
Jul 11, 2017 0.6700 0.6700 0.5900 0.6439 26,829 -0.03(-4.61%)
Jul 10, 2017 0.6400 0.6750 0.6200 0.6750 11,471 +0.04(+5.47%)
Jul 07, 2017 0.6500 0.6900 0.6001 0.6400 17,527 +0.01(+0.79%)
Jul 06, 2017 0.6400 0.6500 0.6350 0.6350 21,300 -0.01(-0.78%)
Jul 05, 2017 0.6500 0.6500 0.6001 0.6400 6,088 -0.01(-1.54%)
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.