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 (%)
Oct 30, 2020 0.1450 0.1450 0.1400 0.1447 548,400 +0.00(+1.83%)
Oct 29, 2020 0.1450 0.1450 0.1392 0.1421 296,573 +0.00(+2.23%)
Oct 28, 2020 0.1460 0.1460 0.1380 0.1390 894,970 -0.00(-2.46%)
Oct 27, 2020 0.1480 0.1480 0.1380 0.1425 2,312,198 -0.00(-2.40%)
Oct 26, 2020 0.1600 0.1600 0.1400 0.1460 2,979,874 -0.01(-5.81%)
Oct 23, 2020 0.1600 0.1679 0.1533 0.1550 546,900 -0.00(-1.59%)
Oct 22, 2020 0.1485 0.1575 0.1485 0.1575 560,807 +0.01(+5.78%)
Oct 21, 2020 0.1495 0.1529 0.1450 0.1489 572,646 -0.00(-0.40%)
Oct 20, 2020 0.1505 0.1570 0.1426 0.1495 3,941,257 -0.00(-0.33%)
Oct 19, 2020 0.1520 0.1570 0.1500 0.1500 667,673 -0.01(-3.23%)
Oct 16, 2020 0.1690 0.1690 0.1520 0.1550 1,390,200 -0.01(-4.32%)
Oct 15, 2020 0.1545 0.1630 0.1541 0.1620 787,382 +0.01(+4.79%)
Oct 14, 2020 0.1540 0.1600 0.1540 0.1546 1,854,451 -0.00(-2.34%)
Oct 13, 2020 0.1530 0.1700 0.1530 0.1583 1,111,666 -0.00(-0.50%)
Oct 12, 2020 0.1593 0.1670 0.1560 0.1591 2,802,299 -0.00(-0.75%)
Oct 09, 2020 0.1610 0.1700 0.1560 0.1603 373,700 +0.00(+0.31%)
Oct 08, 2020 0.1450 0.1625 0.1450 0.1598 1,295,743 +0.01(+10.21%)
Oct 07, 2020 0.1410 0.1485 0.1400 0.1450 509,117 -0.00(-1.69%)
Oct 06, 2020 0.1529 0.1529 0.1410 0.1475 2,237,582 -0.00(-1.80%)
Oct 05, 2020 0.1499 0.1540 0.1495 0.1502 1,087,512 +0.00(+0.13%)
Oct 02, 2020 0.1530 0.1565 0.1476 0.1500 1,328,800 -0.01(-6.25%)
Oct 01, 2020 0.1600 0.1625 0.1544 0.1600 969,708 -0.00(-0.81%)
Sep 30, 2020 0.1511 0.1625 0.1511 0.1613 266,723 -0.00(-0.74%)
Sep 29, 2020 0.1600 0.1650 0.1520 0.1625 231,723 +0.01(+3.17%)
Sep 28, 2020 0.1575 0.1575 0.1510 0.1575 580,021 +0.00(+0.77%)
Sep 25, 2020 0.1598 0.1598 0.1500 0.1563 974,400 -0.00(-1.08%)
Sep 24, 2020 0.1647 0.1647 0.1488 0.1580 1,433,349 -0.00(-1.56%)
Sep 23, 2020 0.1800 0.1800 0.1540 0.1605 1,134,055 -0.00(-2.73%)
Sep 22, 2020 0.1650 0.1699 0.1600 0.1650 1,024,277 +0.00(+1.23%)
Sep 21, 2020 0.1700 0.1730 0.1610 0.1630 1,307,581 -0.00(-1.21%)
Sep 18, 2020 0.1675 0.1720 0.1650 0.1650 129,800 -0.00(-1.49%)
Sep 17, 2020 0.1700 0.1700 0.1606 0.1675 189,324 +0.00(+1.52%)
Sep 16, 2020 0.1800 0.1800 0.1600 0.1650 730,121 -0.01(-7.56%)
Sep 15, 2020 0.1700 0.1800 0.1655 0.1785 733,315 +0.01(+4.32%)
Sep 14, 2020 0.1660 0.1799 0.1637 0.1711 364,530 +0.00(+0.94%)
Sep 11, 2020 0.1740 0.1740 0.1501 0.1695 1,438,100 +0.01(+5.94%)
Sep 10, 2020 0.1471 0.1623 0.1471 0.1600 3,114,841 +0.01(+7.38%)
Sep 09, 2020 0.1500 0.1620 0.1450 0.1490 2,320,711 -0.01(-3.87%)
Sep 08, 2020 0.1565 0.1639 0.1461 0.1550 1,797,656 -0.00(-1.27%)
Sep 04, 2020 0.1565 0.1648 0.1565 0.1570 553,300 -0.00(-0.32%)
Sep 03, 2020 0.1610 0.1699 0.1530 0.1575 1,418,256 -0.00(-2.23%)
Sep 02, 2020 0.1713 0.1780 0.1600 0.1611 1,910,323 -0.01(-5.95%)
Sep 01, 2020 0.1899 0.1899 0.1700 0.1713 1,539,022 -0.01(-5.52%)
Aug 31, 2020 0.1761 0.1900 0.1750 0.1813 954,008 +0.00(+1.40%)
Aug 28, 2020 0.1700 0.1860 0.1600 0.1788 1,031,400 +0.01(+5.80%)
Aug 27, 2020 0.1585 0.1790 0.1585 0.1690 396,250 +0.01(+5.63%)
Aug 26, 2020 0.1690 0.1690 0.1500 0.1600 761,344 -0.01(-4.76%)
Aug 25, 2020 0.1621 0.1700 0.1600 0.1680 603,963 -0.00(-0.59%)
Aug 24, 2020 0.1652 0.1750 0.1640 0.1690 973,182 -0.00(-1.74%)
Aug 21, 2020 0.1820 0.1820 0.1636 0.1720 2,044,900 -0.01(-5.49%)
Aug 20, 2020 0.1721 0.2000 0.1721 0.1820 1,385,097 -0.01(-7.47%)
Aug 19, 2020 0.1769 0.1967 0.1621 0.1967 3,862,393 +0.02(+12.14%)
Aug 18, 2020 0.1750 0.1769 0.1700 0.1754 2,061,261 -0.00(-2.45%)
Aug 17, 2020 0.1998 0.2025 0.1655 0.1798 2,884,805 -0.02(-7.94%)
Aug 14, 2020 0.2150 0.2150 0.1950 0.1953 894,300 -0.01(-4.55%)
Aug 13, 2020 0.2449 0.2449 0.1851 0.2046 2,716,555 -0.02(-7.00%)
Aug 12, 2020 0.1730 0.2330 0.1700 0.2200 6,986,548 +0.05(+30.95%)
Aug 11, 2020 0.1579 0.1690 0.1510 0.1680 4,364,518 +0.02(+9.80%)
Aug 10, 2020 0.1600 0.1650 0.1510 0.1530 817,600 -0.00(-2.86%)
Aug 07, 2020 0.1700 0.1700 0.1502 0.1575 596,400 +0.00(+2.74%)
Aug 06, 2020 0.1541 0.1571 0.1438 0.1533 639,093 +0.00(+2.00%)
Aug 05, 2020 0.1421 0.1570 0.1421 0.1503 679,056 +0.01(+5.77%)
Aug 04, 2020 0.1401 0.1573 0.1390 0.1421 429,935 -0.00(-1.18%)
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.