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

Moneylion Inc (NY: ML )

68.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2023 13.03 13.17 11.80 12.01 32,541 -0.95(-7.33%)
Jun 29, 2023 12.45 13.03 12.43 12.96 18,318 +0.54(+4.35%)
Jun 28, 2023 12.22 12.80 11.97 12.42 30,509 +0.11(+0.89%)
Jun 27, 2023 11.99 12.54 11.50 12.31 29,584 +0.51(+4.32%)
Jun 26, 2023 11.01 12.67 10.72 11.80 124,656 +1.29(+12.27%)
Jun 23, 2023 10.41 11.07 10.11 10.51 594,152 -0.18(-1.68%)
Jun 22, 2023 10.79 11.12 10.50 10.69 54,526 -0.20(-1.84%)
Jun 21, 2023 10.85 11.31 10.35 10.89 66,327 -0.01(-0.09%)
Jun 20, 2023 11.16 11.33 10.58 10.90 83,089 -0.32(-2.85%)
Jun 16, 2023 11.36 11.48 10.82 11.22 57,514 +0.09(+0.81%)
Jun 15, 2023 11.55 11.59 11.01 11.13 46,614 -8.57(-43.50%)
May 08, 2023 13.09 22.92 13.00 19.70 1,125,005 +6.56(+49.92%)
May 05, 2023 12.21 13.24 12.21 13.14 30,052 +1.09(+9.05%)
May 04, 2023 12.76 12.76 12.02 12.05 34,505 -0.77(-6.01%)
May 03, 2023 12.68 13.08 12.02 12.82 57,459 +0.07(+0.55%)
May 02, 2023 11.04 12.88 10.46 12.75 108,818 +1.60(+14.35%)
May 01, 2023 9.330 11.45 9.200 11.15 90,696 +1.85(+19.89%)
Apr 28, 2023 8.920 9.730 8.700 9.300 59,336 +0.28(+3.10%)
Apr 27, 2023 9.140 9.310 8.680 9.020 44,427 -0.19(-2.06%)
Apr 26, 2023 9.010 9.780 9.000 9.210 113,266 +0.02(+0.22%)
Apr 25, 2023 10.77 11.81 7.500 9.190 562,665 -1.80(-16.35%)
Apr 24, 2023 12.00 12.00 10.39 10.99 120,305 -1.60(-12.71%)
Apr 21, 2023 12.60 13.33 12.30 12.59 23,767 -0.22(-1.71%)
Apr 20, 2023 13.11 13.73 12.63 12.80 11,715 +0.10(+0.80%)
Apr 19, 2023 12.30 13.00 12.30 12.70 20,023 -0.06(-0.45%)
Apr 18, 2023 13.16 13.90 12.60 12.76 19,875 -0.47(-3.54%)
Apr 17, 2023 13.20 13.80 12.96 13.23 15,753 -0.18(-1.36%)
Apr 14, 2023 14.17 14.40 13.08 13.41 9,131 -0.25(-1.80%)
Apr 13, 2023 13.51 14.40 13.20 13.66 13,729 +0.26(+1.93%)
Apr 12, 2023 14.56 15.52 13.06 13.40 28,583 -1.50(-10.05%)
Apr 11, 2023 14.10 15.15 14.10 14.89 11,726 +0.79(+5.57%)
Apr 10, 2023 14.40 15.00 13.05 14.11 32,731 -0.94(-6.24%)
Apr 06, 2023 15.05 15.30 14.81 15.05 4,533 +0.26(+1.77%)
Apr 05, 2023 15.39 15.60 14.70 14.79 7,578 -0.52(-3.41%)
Apr 04, 2023 16.50 16.67 15.26 15.31 10,820 -1.02(-6.23%)
Apr 03, 2023 15.65 15.65 15.60 16.33 12,955 -0.71(-4.16%)
Mar 31, 2023 17.33 18.60 15.75 17.03 17,855 -0.38(-2.17%)
Mar 30, 2023 17.31 17.75 16.95 17.41 4,210 +0.01(+0.07%)
Mar 29, 2023 16.20 17.84 15.90 17.40 13,552 +1.12(+6.89%)
Mar 28, 2023 14.92 16.54 14.73 16.28 16,080 +1.47(+9.93%)
Mar 27, 2023 15.90 16.50 14.62 14.81 10,576 -0.01(-0.06%)
Mar 24, 2023 14.28 15.60 14.10 14.82 22,154 -0.77(-4.91%)
Mar 23, 2023 15.01 17.32 14.22 15.58 31,402 +0.58(+3.86%)
Mar 22, 2023 15.79 16.91 14.85 15.00 25,059 -1.50(-9.11%)
Mar 21, 2023 17.62 17.62 16.20 16.51 12,703 +0.57(+3.56%)
Mar 20, 2023 17.10 17.95 15.30 15.94 20,021 -1.16(-6.76%)
Mar 17, 2023 17.14 18.60 16.80 17.09 35,399 -0.31(-1.76%)
Mar 16, 2023 17.10 17.72 16.80 17.40 12,603 +0.30(+1.75%)
Mar 15, 2023 17.10 17.23 16.29 17.10 18,777 -0.15(-0.85%)
Mar 14, 2023 18.00 19.50 16.22 17.25 26,287 +0.15(+0.86%)
Mar 13, 2023 16.95 18.60 16.23 17.10 31,288 +0.00(+0.00%)
Mar 10, 2023 18.77 18.77 16.95 17.10 39,849 -1.53(-8.23%)
Mar 09, 2023 20.25 21.19 18.30 18.63 17,690 -1.48(-7.38%)
Mar 08, 2023 22.20 22.27 19.94 20.12 14,643 -1.12(-5.26%)
Mar 07, 2023 21.30 22.55 21.16 21.23 7,948 -0.28(-1.32%)
Mar 06, 2023 21.60 23.11 20.70 21.52 14,371 +0.83(+4.02%)
Mar 03, 2023 20.51 21.58 19.51 20.69 8,870 +1.06(+5.41%)
Mar 02, 2023 18.35 20.46 18.30 19.63 12,664 +1.18(+6.41%)
Mar 01, 2023 20.00 20.46 18.16 18.44 35,401 -1.62(-8.07%)
Feb 28, 2023 20.70 21.57 19.95 20.06 13,052 -0.51(-2.46%)
Feb 27, 2023 21.57 22.09 20.37 20.57 11,891 -0.27(-1.31%)
Feb 24, 2023 21.34 21.90 20.40 20.84 12,203 -0.61(-2.83%)
Feb 23, 2023 22.34 23.10 20.48 21.45 11,308 -0.15(-0.69%)
Feb 22, 2023 21.10 22.19 19.80 21.60 14,629 +1.04(+5.03%)
Feb 21, 2023 21.30 22.20 20.40 20.57 12,166 -1.18(-5.45%)
Feb 17, 2023 23.70 23.70 20.70 21.75 15,118 -0.50(-2.26%)
Feb 16, 2023 23.49 24.57 21.77 22.25 12,328 -1.23(-5.25%)
Feb 15, 2023 23.06 23.90 22.42 23.49 11,290 +1.10(+4.90%)
Feb 14, 2023 21.90 23.70 21.00 22.39 9,582 +0.87(+4.04%)
Feb 13, 2023 22.50 22.79 21.05 21.52 22,918 -0.93(-4.13%)
Feb 10, 2023 21.87 22.76 21.00 22.45 15,454 +0.57(+2.62%)
Feb 09, 2023 24.60 24.60 21.30 21.87 27,944 -2.34(-9.68%)
Feb 08, 2023 25.11 25.42 23.70 24.22 14,144 -0.96(-3.81%)
Feb 07, 2023 26.40 26.86 24.00 25.18 15,966 -0.74(-2.84%)
Feb 06, 2023 26.70 27.30 25.80 25.91 17,858 -0.81(-3.04%)
Feb 03, 2023 25.49 26.85 24.21 26.72 26,511 +1.59(+6.31%)
Feb 02, 2023 24.00 26.70 21.90 25.14 34,120 +1.39(+5.88%)
Feb 01, 2023 23.40 24.00 22.20 23.74 21,938 +0.13(+0.55%)
Jan 31, 2023 23.70 24.60 23.19 23.61 17,921 -0.10(-0.43%)
Jan 30, 2023 23.81 24.60 23.40 23.71 9,480 -0.03(-0.11%)
Jan 27, 2023 24.18 24.90 22.59 23.74 15,672 -0.05(-0.21%)
Jan 26, 2023 24.52 25.44 23.10 23.79 13,108 -0.91(-3.69%)
Jan 25, 2023 24.30 24.90 23.10 24.70 17,700 +0.50(+2.06%)
Jan 24, 2023 24.60 24.69 23.11 24.21 12,606 +0.30(+1.25%)
Jan 23, 2023 22.61 25.50 22.20 23.91 22,693 +1.38(+6.11%)
Jan 20, 2023 22.52 23.40 21.00 22.53 13,886 +2.05(+10.00%)
Jan 19, 2023 20.59 21.56 19.99 20.48 14,468 -1.12(-5.19%)
Jan 18, 2023 25.49 25.50 20.40 21.60 40,549 -3.34(-13.41%)
Jan 17, 2023 25.50 25.55 23.83 24.95 19,142 +0.01(+0.04%)
Jan 13, 2023 25.50 26.25 24.00 24.94 13,759 -0.04(-0.16%)
Jan 12, 2023 23.70 25.50 23.70 24.98 17,224 +1.18(+4.94%)
Jan 11, 2023 24.00 26.98 22.69 23.80 37,305 -0.16(-0.65%)
Jan 10, 2023 21.30 24.14 19.95 23.96 27,463 +2.80(+13.23%)
Jan 09, 2023 20.30 22.49 19.88 21.16 33,587 +1.71(+8.81%)
Jan 06, 2023 19.81 20.56 18.20 19.45 20,989 -0.14(-0.72%)
Jan 05, 2023 20.67 20.67 19.35 19.59 13,287 -0.56(-2.78%)
Jan 04, 2023 18.09 21.06 18.04 20.15 24,716 +2.02(+11.14%)
Jan 03, 2023 18.57 19.35 17.45 18.13 12,251 -0.47(-2.53%)
Dec 30, 2022 17.70 18.60 16.55 18.60 29,608 +0.63(+3.49%)
Dec 29, 2022 16.80 18.60 16.09 17.97 44,920 +1.47(+8.91%)
Dec 28, 2022 14.10 18.00 13.50 16.50 88,239 +3.18(+23.90%)
Dec 27, 2022 13.77 14.10 13.32 13.32 26,945 -0.88(-6.17%)
Dec 23, 2022 13.66 14.70 13.30 14.20 25,275 -0.20(-1.42%)
Dec 22, 2022 15.15 16.00 14.40 14.40 34,579 -1.44(-9.07%)
Dec 21, 2022 14.73 16.07 14.73 15.84 31,199 +1.15(+7.87%)
Dec 20, 2022 14.40 15.00 14.14 14.68 26,213 +0.27(+1.87%)
Dec 19, 2022 15.60 15.60 14.40 14.41 36,602 -0.59(-3.94%)
Dec 16, 2022 14.63 15.90 14.40 15.00 135,530 +0.02(+0.10%)
Dec 15, 2022 15.45 16.14 14.75 14.99 68,784 -0.55(-3.51%)
Dec 14, 2022 18.00 18.27 15.45 15.53 39,583 -2.39(-13.32%)
Dec 13, 2022 15.45 18.69 15.45 17.92 95,532 +2.92(+19.48%)
Dec 12, 2022 16.62 17.09 14.79 15.00 57,019 -1.80(-10.71%)
Dec 09, 2022 17.40 17.64 16.80 16.80 35,278 -0.67(-3.83%)
Dec 08, 2022 18.90 18.86 17.19 17.47 39,997 -0.54(-3.00%)
Dec 07, 2022 18.30 19.67 17.46 18.01 59,492 -0.93(-4.93%)
Dec 06, 2022 21.00 21.16 18.67 18.94 37,172 -2.15(-10.21%)
Dec 05, 2022 23.10 23.15 20.70 21.10 34,649 -1.70(-7.47%)
Dec 02, 2022 21.77 23.12 21.00 22.80 22,943 +0.60(+2.70%)
Dec 01, 2022 22.40 23.11 21.69 22.20 30,715 -0.20(-0.88%)
Nov 30, 2022 22.20 22.80 21.00 22.40 31,353 +0.46(+2.09%)
Nov 29, 2022 22.98 23.70 21.19 21.94 23,257 -1.66(-7.03%)
Nov 28, 2022 23.73 24.56 22.52 23.60 33,817 -1.00(-4.07%)
Nov 25, 2022 22.80 24.74 22.35 24.60 55,043 +1.50(+6.49%)
Nov 23, 2022 21.30 23.42 20.70 23.10 33,907 +2.10(+10.00%)
Nov 22, 2022 20.70 21.84 20.07 21.00 34,672 +0.30(+1.45%)
Nov 21, 2022 21.00 21.00 19.80 20.70 30,815 +0.39(+1.91%)
Nov 18, 2022 24.30 24.30 20.10 20.31 29,729 -1.85(-8.33%)
Nov 17, 2022 22.50 22.80 21.06 22.16 42,615 -0.41(-1.82%)
Nov 16, 2022 24.37 24.67 22.50 22.57 39,764 -1.45(-6.03%)
Nov 15, 2022 25.40 26.42 24.00 24.02 41,052 +0.02(+0.08%)
Nov 14, 2022 27.90 27.90 24.00 24.00 52,209 -2.16(-8.26%)
Nov 11, 2022 26.37 27.60 25.50 26.16 27,471 +0.36(+1.40%)
Nov 10, 2022 30.00 30.30 25.25 25.80 38,756 -2.71(-9.52%)
Nov 09, 2022 28.80 29.87 27.02 28.52 22,339 -0.38(-1.31%)
Nov 08, 2022 31.20 31.44 28.69 28.89 23,671 -2.01(-6.50%)
Nov 07, 2022 31.20 32.10 30.15 30.90 10,361 -0.30(-0.96%)
Nov 04, 2022 36.00 37.20 30.30 31.20 26,906 -4.20(-11.86%)
Nov 03, 2022 34.20 36.30 32.70 35.40 27,133 +1.20(+3.51%)
Nov 02, 2022 34.20 37.50 33.60 34.20 18,843 -0.90(-2.56%)
Nov 01, 2022 35.10 35.70 32.40 35.10 20,641 +1.50(+4.46%)
Oct 31, 2022 33.30 36.60 31.50 33.60 25,377 +0.60(+1.82%)
Oct 28, 2022 31.50 34.50 30.30 33.00 19,036 +1.80(+5.77%)
Oct 27, 2022 33.00 33.00 30.90 31.20 10,444 -1.20(-3.70%)
Oct 26, 2022 32.40 35.10 31.50 32.40 14,219 -0.30(-0.92%)
Oct 25, 2022 29.40 33.90 29.10 32.70 24,790 +3.74(+12.89%)
Oct 24, 2022 30.00 30.00 28.20 28.96 10,599 -0.29(-0.97%)
Oct 21, 2022 30.60 30.60 27.90 29.25 14,921 -1.35(-4.41%)
Oct 20, 2022 28.20 33.90 27.66 30.60 29,980 +2.01(+7.02%)
Oct 19, 2022 30.00 30.90 27.06 28.59 20,472 -2.01(-6.56%)
Oct 18, 2022 31.80 32.70 30.00 30.60 10,997 -0.30(-0.97%)
Oct 17, 2022 30.90 31.80 30.00 30.90 13,726 +1.57(+5.34%)
Oct 14, 2022 33.00 33.30 29.10 29.33 16,591 -2.77(-8.62%)
Oct 13, 2022 29.10 33.00 28.63 32.10 29,228 +1.80(+5.94%)
Oct 12, 2022 30.60 31.20 29.41 30.30 12,241 -0.60(-1.94%)
Oct 11, 2022 29.70 32.10 29.10 30.90 16,588 +0.30(+0.98%)
Oct 10, 2022 30.30 30.60 29.12 30.60 13,752 +0.00(+0.00%)
Oct 07, 2022 30.60 31.20 30.00 30.60 23,737 -1.20(-3.77%)
Oct 06, 2022 30.60 32.10 30.00 31.80 19,187 +0.90(+2.91%)
Oct 05, 2022 31.50 31.50 30.00 30.90 23,443 -1.20(-3.74%)
Oct 04, 2022 28.80 33.60 28.50 32.10 39,773 +3.40(+11.83%)
Oct 03, 2022 26.81 28.91 25.70 28.70 67,432 +1.93(+7.19%)
Sep 30, 2022 24.60 32.70 24.60 26.78 187,958 +2.66(+11.05%)
Sep 29, 2022 32.70 33.00 23.46 24.11 142,465 -10.09(-29.49%)
Sep 28, 2022 32.40 34.20 31.95 34.20 33,600 +1.50(+4.59%)
Sep 27, 2022 33.60 34.80 31.80 32.70 26,530 -0.60(-1.80%)
Sep 26, 2022 33.90 35.55 32.55 33.30 22,244 -0.60(-1.77%)
Sep 23, 2022 34.50 35.55 33.60 33.90 23,308 -2.40(-6.61%)
Sep 22, 2022 35.70 36.75 33.60 36.30 35,926 +0.60(+1.68%)
Sep 21, 2022 38.70 38.70 35.40 35.70 33,346 -2.10(-5.56%)
Sep 20, 2022 37.80 39.90 36.90 37.80 20,033 -0.30(-0.79%)
Sep 19, 2022 39.00 40.50 36.00 38.10 24,551 -1.20(-3.05%)
Sep 16, 2022 38.70 39.90 37.50 39.30 58,076 +0.60(+1.55%)
Sep 15, 2022 37.20 41.10 37.20 38.70 41,085 -0.30(-0.77%)
Sep 14, 2022 39.60 40.50 38.70 39.00 26,588 -0.60(-1.52%)
Sep 13, 2022 41.40 42.15 39.30 39.60 43,681 -3.90(-8.97%)
Sep 12, 2022 44.10 45.00 42.43 43.50 28,291 +0.30(+0.69%)
Sep 09, 2022 45.00 45.30 42.75 43.20 28,150 -0.30(-0.69%)
Sep 08, 2022 43.20 45.15 42.00 43.50 21,939 -0.90(-2.03%)
Sep 07, 2022 42.90 45.00 42.90 44.40 15,621 +1.50(+3.50%)
Sep 06, 2022 43.80 44.70 41.70 42.90 23,114 -0.30(-0.69%)
Sep 02, 2022 45.00 46.05 42.00 43.20 17,051 -1.80(-4.00%)
Sep 01, 2022 42.30 45.00 39.90 45.00 45,229 +2.10(+4.90%)
Aug 31, 2022 45.90 45.90 39.00 42.90 47,711 -2.70(-5.92%)
Aug 30, 2022 49.50 50.40 44.70 45.60 22,142 -3.60(-7.32%)
Aug 29, 2022 45.30 49.20 45.30 49.20 25,662 +2.10(+4.46%)
Aug 26, 2022 51.30 51.30 45.90 47.10 26,743 -3.90(-7.65%)
Aug 25, 2022 50.40 51.60 48.90 51.00 20,523 +0.90(+1.80%)
Aug 24, 2022 51.00 51.60 48.00 50.10 32,748 +1.80(+3.73%)
Aug 23, 2022 48.90 50.40 47.10 48.30 15,598 -0.30(-0.62%)
Aug 22, 2022 51.00 53.10 48.30 48.60 33,049 -5.10(-9.50%)
Aug 19, 2022 57.90 58.80 53.40 53.70 26,549 -7.50(-12.25%)
Aug 18, 2022 65.10 67.20 58.80 61.20 24,613 -3.90(-5.99%)
Aug 17, 2022 71.70 72.30 64.80 65.10 20,501 -7.50(-10.33%)
Aug 16, 2022 72.00 73.65 67.60 72.60 36,921 +0.60(+0.83%)
Aug 15, 2022 60.90 72.30 60.00 72.00 40,278 +9.60(+15.38%)
Aug 12, 2022 61.80 62.85 59.40 62.40 34,022 +1.20(+1.96%)
Aug 11, 2022 75.00 81.90 58.80 61.20 87,470 -6.30(-9.33%)
Aug 10, 2022 66.00 69.00 63.15 67.50 41,018 +3.30(+5.14%)
Aug 09, 2022 65.40 68.10 63.00 64.20 30,054 -2.70(-4.04%)
Aug 08, 2022 63.00 68.10 62.40 66.90 47,560 +3.00(+4.69%)
Aug 05, 2022 55.50 63.90 54.90 63.90 42,824 +5.40(+9.23%)
Aug 04, 2022 54.30 59.10 52.05 58.50 59,795 +3.90(+7.14%)
Aug 03, 2022 50.10 55.65 49.20 54.60 51,686 +6.00(+12.35%)
Aug 02, 2022 45.60 49.20 44.70 48.60 50,089 +3.60(+8.00%)
Aug 01, 2022 47.10 47.10 44.40 45.00 25,728 -2.10(-4.46%)
Jul 29, 2022 45.90 47.10 43.80 47.10 15,251 +1.80(+3.97%)
Jul 28, 2022 45.90 47.40 43.20 45.30 13,255 -0.30(-0.66%)
Jul 27, 2022 41.70 46.05 41.55 45.60 39,682 +3.90(+9.35%)
Jul 26, 2022 44.40 44.55 41.70 41.70 13,323 -2.40(-5.44%)
Jul 25, 2022 45.90 45.90 42.60 44.10 14,889 -2.10(-4.55%)
Jul 22, 2022 46.20 47.55 43.20 46.20 35,502 -0.30(-0.65%)
Jul 21, 2022 46.20 47.70 44.85 46.50 16,375 -0.60(-1.27%)
Jul 20, 2022 43.50 47.40 42.75 47.10 32,237 +3.30(+7.53%)
Jul 19, 2022 42.30 44.10 41.40 43.80 24,771 +2.10(+5.04%)
Jul 18, 2022 39.90 44.10 39.60 41.70 29,944 +2.10(+5.30%)
Jul 15, 2022 38.40 39.90 36.00 39.60 25,665 +3.00(+8.20%)
Jul 14, 2022 37.80 38.64 36.30 36.60 17,477 -2.10(-5.43%)
Jul 13, 2022 37.50 39.30 35.10 38.70 38,695 +1.50(+4.03%)
Jul 12, 2022 38.10 39.90 36.30 37.20 23,722 -0.30(-0.80%)
Jul 11, 2022 38.10 39.00 36.60 37.50 36,500 -0.60(-1.57%)
Jul 08, 2022 39.60 41.70 37.80 38.10 26,076 -3.00(-7.30%)
Jul 07, 2022 39.00 42.30 39.00 41.10 23,266 +2.10(+5.38%)
Jul 06, 2022 42.00 43.20 37.80 39.00 49,086 -3.30(-7.80%)
Jul 05, 2022 40.50 43.05 37.80 42.30 27,803 +1.80(+4.44%)
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.