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: FBF )

1.940 +0.120 (+6.59%)
Streaming Delayed Price Updated: 2:33 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 (%)
May 17, 2024 1.850 1.940 1.850 1.940 3,400 +0.12(+6.59%)
May 16, 2024 1.820 1.850 1.800 1.820 9,225 -0.04(-2.15%)
May 15, 2024 1.950 1.950 1.860 1.860 11,800 -0.09(-4.62%)
May 14, 2024 2.140 2.140 1.950 1.950 28,125 -0.14(-6.70%)
May 13, 2024 2.090 2.090 2.090 2.090 120 +0.02(+0.97%)
May 10, 2024 2.100 2.100 2.070 2.070 1,818 -0.02(-0.96%)
May 09, 2024 2.160 2.160 2.090 2.090 805 -0.06(-2.79%)
May 06, 2024 2.150 75 +0.00(+0.00%)
May 03, 2024 2.140 2.150 2.140 2.150 2,811 +0.01(+0.47%)
Apr 30, 2024 2.140 0 +0.00(+0.00%)
Apr 29, 2024 2.140 2.140 2.140 2.140 1,501 +0.00(+0.00%)
Apr 26, 2024 2.140 2.140 2.140 2.140 400 +0.00(+0.00%)
Apr 25, 2024 2.100 2.140 2.100 2.140 4,200 +0.04(+1.90%)
Apr 24, 2024 2.050 2.100 2.050 2.100 9,500 +0.08(+3.96%)
Apr 23, 2024 2.010 2.020 2.010 2.020 215 +0.00(+0.00%)
Apr 22, 2024 2.020 2.020 2.020 2.020 800 +0.00(+0.00%)
Apr 18, 2024 2.020 1 -0.09(-4.27%)
Apr 15, 2024 2.110 0 +0.06(+2.93%)
Apr 12, 2024 2.100 2.100 2.050 2.050 1,034 -0.01(-0.49%)
Apr 11, 2024 2.060 2.060 2.060 2.060 8,830 -0.04(-1.90%)
Apr 10, 2024 2.100 2.110 2.100 2.100 1,200 +0.00(+0.00%)
Apr 09, 2024 2.100 2.100 2.100 2.100 242 +0.00(+0.00%)
Apr 08, 2024 2.160 2.160 2.100 2.100 5,250 +0.00(+0.00%)
Apr 05, 2024 2.100 2.150 2.100 2.100 2,700 -0.04(-1.87%)
Apr 03, 2024 2.140 16 +0.03(+1.42%)
Apr 02, 2024 2.240 2.240 2.110 2.110 11,801 -0.14(-6.22%)
Apr 01, 2024 2.300 2.300 2.190 2.250 6,100 -0.04(-1.75%)
Mar 27, 2024 2.290 0 +0.08(+3.62%)
Mar 26, 2024 2.300 2.300 2.210 2.210 700 -0.03(-1.34%)
Mar 25, 2024 2.250 2.250 2.240 2.240 2,815 -0.01(-0.44%)
Mar 22, 2024 2.180 2.250 2.180 2.250 8,985 +0.00(+0.00%)
Mar 21, 2024 2.320 2.320 2.250 2.250 8,507 -0.04(-1.75%)
Mar 19, 2024 2.290 0 -0.01(-0.43%)
Mar 18, 2024 2.250 2.400 2.250 2.300 13,500 +0.05(+2.22%)
Mar 14, 2024 2.250 0 +0.00(+0.00%)
Mar 13, 2024 2.250 2.250 2.250 2.250 1,105 +0.00(+0.00%)
Mar 12, 2024 2.160 2.250 2.100 2.250 2,545 +0.09(+4.17%)
Mar 11, 2024 2.200 2.200 2.160 2.160 2,703 -0.08(-3.57%)
Mar 07, 2024 2.240 0 -0.06(-2.61%)
Mar 06, 2024 2.300 2.300 2.300 2.300 100 +0.01(+0.44%)
Mar 05, 2024 2.200 2.300 2.200 2.290 2,545 +0.03(+1.33%)
Mar 04, 2024 2.250 2.260 2.240 2.260 2,272 +0.06(+2.73%)
Feb 29, 2024 2.200 10 -0.15(-6.38%)
Feb 28, 2024 2.300 2.350 2.300 2.350 10,700 +0.06(+2.62%)
Feb 27, 2024 2.270 2.290 2.270 2.290 800 -0.01(-0.43%)
Feb 26, 2024 2.200 2.330 2.200 2.300 19,200 +0.12(+5.50%)
Feb 23, 2024 2.220 2.220 2.180 2.180 4,422 -0.06(-2.68%)
Feb 20, 2024 2.240 0 +0.01(+0.45%)
Feb 16, 2024 2.230 0 -0.01(-0.45%)
Feb 15, 2024 2.310 2.330 2.070 2.240 5,040 -0.22(-8.94%)
Feb 14, 2024 1.970 2.460 1.970 2.460 14,600 +0.13(+5.58%)
Feb 13, 2024 2.350 2.350 2.100 2.330 11,022 -0.21(-8.27%)
Feb 12, 2024 1.900 2.540 1.900 2.540 33,699 +0.64(+33.68%)
Feb 09, 2024 1.750 1.900 1.720 1.900 20,700 +0.35(+22.58%)
Feb 05, 2024 1.550 73 -0.13(-7.74%)
Feb 02, 2024 1.730 1.730 1.680 1.680 20,500 -0.07(-4.00%)
Feb 01, 2024 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Jan 31, 2024 1.750 1.750 1.750 1.750 1,340 +0.09(+5.42%)
Jan 30, 2024 1.770 1.900 1.660 1.660 16,729 +0.02(+1.22%)
Jan 25, 2024 1.640 0 -0.04(-2.38%)
Jan 24, 2024 1.680 1.680 1.680 1.680 9,200 +0.00(+0.00%)
Jan 23, 2024 1.680 1.680 1.680 1.680 815 +0.00(+0.00%)
Jan 22, 2024 1.670 1.680 1.670 1.680 10,200 +0.03(+1.82%)
Jan 19, 2024 1.650 1.650 1.650 1.650 901 -0.05(-2.94%)
Jan 16, 2024 1.700 0 +0.01(+0.59%)
Jan 15, 2024 1.690 1.700 1.690 1.690 4,093 +0.00(+0.00%)
Jan 12, 2024 1.640 1.690 1.640 1.690 939 +0.04(+2.42%)
Jan 09, 2024 1.650 1 +0.00(+0.00%)
Jan 08, 2024 1.640 1.650 1.640 1.650 1,065 -0.03(-1.79%)
Jan 05, 2024 1.680 1.680 1.680 1.680 155 -0.11(-6.15%)
Jan 04, 2024 1.660 1.800 1.660 1.790 4,858 +0.13(+7.83%)
Jan 02, 2024 1.660 0 +0.01(+0.61%)
Dec 28, 2023 1.650 0 -0.01(-0.60%)
Dec 27, 2023 1.660 1.660 1.660 1.660 2,057 +0.00(+0.00%)
Dec 22, 2023 1.660 0 -0.04(-2.35%)
Dec 19, 2023 1.700 0 +0.09(+5.59%)
Dec 18, 2023 1.610 1.610 1.610 1.610 100 +0.01(+0.63%)
Dec 12, 2023 1.600 0 +0.05(+3.23%)
Dec 05, 2023 1.550 4 -0.10(-6.06%)
Dec 04, 2023 1.550 1.650 1.550 1.650 7,720 +0.15(+10.00%)
Nov 30, 2023 1.500 1 -0.10(-6.25%)
Nov 29, 2023 1.700 1.700 1.600 1.600 1,400 -0.17(-9.60%)
Nov 27, 2023 1.770 1 -0.03(-1.67%)
Nov 24, 2023 1.800 1.800 1.800 1.800 2,750 +0.05(+2.86%)
Nov 21, 2023 1.750 0 +0.00(+0.00%)
Nov 17, 2023 1.750 1 +0.00(+0.00%)
Nov 16, 2023 1.750 1.750 1.750 1.750 101 +0.00(+0.00%)
Nov 15, 2023 1.800 1.800 1.750 1.750 2,673 -0.05(-2.78%)
Nov 14, 2023 1.740 1.800 1.740 1.800 18,601 +0.06(+3.45%)
Nov 09, 2023 1.740 0 +0.14(+8.75%)
Nov 08, 2023 1.700 1.700 1.600 1.600 904 -0.15(-8.57%)
Nov 07, 2023 1.750 1.750 1.750 1.750 400 +0.01(+0.57%)
Nov 06, 2023 1.740 1.740 1.740 1.740 135 +0.09(+5.45%)
Nov 03, 2023 1.650 1.650 1.650 1.650 3,402 +0.00(+0.00%)
Oct 31, 2023 1.650 3 +0.00(+0.00%)
Oct 30, 2023 1.700 1.700 1.650 1.650 3,040 -0.10(-5.71%)
Oct 26, 2023 1.750 20 +0.00(+0.00%)
Oct 25, 2023 1.650 1.750 1.650 1.750 2,496 +0.10(+6.06%)
Oct 23, 2023 1.650 1 +0.00(+0.00%)
Oct 20, 2023 1.600 1.650 1.600 1.650 3,098 +0.04(+2.48%)
Oct 18, 2023 1.610 0 +0.01(+0.63%)
Oct 17, 2023 1.590 1.600 1.590 1.600 9,200 +0.01(+0.63%)
Oct 12, 2023 1.590 16 +0.09(+6.00%)
Oct 11, 2023 1.500 1.500 1.500 1.500 4,040 +0.00(+0.00%)
Oct 10, 2023 1.500 1.500 1.500 1.500 650 +0.00(+0.00%)
Oct 06, 2023 1.500 0 -0.09(-5.66%)
Oct 04, 2023 1.590 0 +0.09(+6.00%)
Oct 03, 2023 1.550 1.550 1.500 1.500 2,501 -0.09(-5.66%)
Oct 02, 2023 1.590 1.590 1.590 1.590 102 -0.04(-2.45%)
Sep 29, 2023 1.550 1.630 1.550 1.630 236 +0.08(+5.16%)
Sep 28, 2023 1.550 1.550 1.550 1.550 2,000 +0.00(+0.00%)
Sep 27, 2023 1.550 1.550 1.550 1.550 2,431 +0.00(+0.00%)
Sep 26, 2023 1.550 1.550 1.550 1.550 5,000 +0.00(+0.00%)
Sep 25, 2023 1.550 1.550 1.550 1.550 200 +0.00(+0.00%)
Sep 20, 2023 1.550 0 -0.05(-3.13%)
Sep 18, 2023 1.600 0 +0.05(+3.23%)
Sep 13, 2023 1.550 0 -0.15(-8.82%)
Sep 12, 2023 1.690 1.700 1.690 1.700 561 +0.01(+0.59%)
Sep 11, 2023 1.680 1.690 1.680 1.690 1,000 +0.01(+0.60%)
Sep 06, 2023 1.680 0 +0.13(+8.39%)
Sep 05, 2023 1.550 1.580 1.550 1.550 726 +0.05(+3.33%)
Aug 31, 2023 1.500 0 -0.03(-1.96%)
Aug 30, 2023 1.550 1.550 1.530 1.530 2,731 -0.02(-1.29%)
Aug 29, 2023 1.550 1.550 1.550 1.550 7,201 +0.04(+2.65%)
Aug 28, 2023 1.560 1.560 1.510 1.510 1,130 -0.05(-3.21%)
Aug 25, 2023 1.500 1.560 1.500 1.560 11,400 +0.06(+4.00%)
Aug 24, 2023 1.660 1.660 1.500 1.500 31,564 -0.20(-11.76%)
Aug 23, 2023 1.700 1.700 1.700 1.700 893 +0.00(+0.00%)
Aug 15, 2023 1.700 0 +0.10(+6.25%)
Aug 14, 2023 1.650 1.650 1.600 1.600 3,008 -0.05(-3.03%)
Aug 11, 2023 1.650 1.650 1.650 1.650 500 -0.05(-2.94%)
Aug 09, 2023 1.700 0 +0.00(+0.00%)
Aug 08, 2023 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Aug 03, 2023 1.700 0 +0.00(+0.00%)
Aug 02, 2023 1.750 1.750 1.700 1.700 5,366 -0.05(-2.86%)
Aug 01, 2023 1.800 1.800 1.750 1.750 7,601 -0.05(-2.78%)
Jul 27, 2023 1.800 6 -0.07(-3.74%)
Jul 25, 2023 1.870 0 +0.01(+0.54%)
Jul 24, 2023 1.860 1.860 1.860 1.860 111 +0.06(+3.33%)
Jul 21, 2023 1.800 1.800 1.800 1.800 200 +0.00(+0.00%)
Jul 20, 2023 1.800 1.800 1.800 1.800 200 -0.08(-4.26%)
Jul 19, 2023 1.880 1.880 1.880 1.880 1,400 +0.00(+0.00%)
Jul 17, 2023 1.880 0 +0.00(+0.00%)
Jul 13, 2023 1.880 0 -0.02(-1.05%)
Jul 11, 2023 1.900 1 +0.01(+0.53%)
Jul 05, 2023 1.890 51 +0.09(+5.00%)
Jul 04, 2023 1.800 1.800 1.800 1.800 716 +0.00(+0.00%)
Jun 30, 2023 1.800 0 +0.05(+2.86%)
Jun 29, 2023 1.750 1.750 1.750 1.750 3,315 -0.05(-2.78%)
Jun 28, 2023 1.800 1.800 1.800 1.800 1,203 +0.00(+0.00%)
Jun 20, 2023 1.800 0 +0.00(+0.00%)
Jun 14, 2023 1.800 0 -0.02(-1.10%)
Jun 13, 2023 1.820 1.820 1.820 1.820 1,441 +0.02(+1.11%)
Jun 12, 2023 1.890 1.900 1.800 1.800 3,335 -0.10(-5.26%)
Jun 08, 2023 1.900 0 +0.10(+5.56%)
Jun 07, 2023 1.800 1.800 1.800 1.800 200 -0.10(-5.26%)
Jun 06, 2023 1.800 1.900 1.800 1.900 2,670 +0.00(+0.00%)
Jun 05, 2023 1.800 1.900 1.800 1.900 12,500 +0.06(+3.26%)
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.