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: KWE )

0.4650 -0.0150 (-3.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Apr 30, 2024 1.010 1.010 1.000 1.000 2,225 +0.00(+0.00%)
Apr 29, 2024 1.000 1.000 1.000 1.000 2,000 +0.05(+5.26%)
Apr 25, 2024 0.9500 52 -0.02(-2.06%)
Apr 24, 2024 0.9700 0.9700 0.9700 0.9700 500 +0.00(+0.00%)
Apr 23, 2024 1.020 1.100 0.9700 0.9700 1,100 -0.02(-2.02%)
Apr 19, 2024 0.9900 1 -0.09(-8.33%)
Apr 18, 2024 1.030 1.080 1.030 1.080 2,505 +0.11(+11.34%)
Apr 17, 2024 0.9700 0.9700 0.9700 0.9700 1,500 -0.11(-10.19%)
Apr 15, 2024 1.080 0 +0.14(+14.89%)
Apr 12, 2024 0.8600 0.9400 0.8600 0.9400 3,300 -0.06(-6.00%)
Apr 11, 2024 1.000 1.010 0.9600 1.000 5,260 -0.01(-0.99%)
Apr 10, 2024 1.000 1.010 0.9600 1.010 3,407 -0.01(-0.98%)
Apr 09, 2024 1.100 1.100 1.000 1.020 17,361 -0.08(-7.27%)
Apr 08, 2024 1.120 1.130 1.040 1.100 6,373 -0.02(-1.79%)
Apr 05, 2024 1.040 1.150 1.040 1.120 3,075 +0.03(+2.75%)
Apr 04, 2024 1.250 1.300 1.060 1.090 25,661 -0.46(-29.68%)
Apr 03, 2024 1.420 1.550 1.370 1.550 13,660 +0.05(+3.33%)
Apr 02, 2024 1.640 1.640 1.460 1.500 6,367 +0.00(+0.00%)
Apr 01, 2024 1.670 1.680 1.500 1.500 2,711 -0.15(-9.09%)
Mar 28, 2024 1.650 0 -0.09(-5.17%)
Mar 27, 2024 2.000 2.000 1.700 1.740 2,641 +0.01(+0.58%)
Mar 26, 2024 1.740 1.740 1.730 1.730 2,200 +0.01(+0.58%)
Mar 25, 2024 1.850 1.850 1.690 1.720 7,785 -0.12(-6.52%)
Mar 22, 2024 2.100 2.100 1.840 1.840 641 -0.05(-2.65%)
Mar 21, 2024 1.850 1.940 1.780 1.890 2,910 +0.19(+11.18%)
Mar 20, 2024 1.700 1.700 1.700 1.700 380 +0.00(+0.00%)
Mar 19, 2024 1.830 1.830 1.700 1.700 2,368 -0.01(-0.58%)
Mar 18, 2024 1.850 1.850 1.680 1.710 772 +0.01(+0.59%)
Mar 15, 2024 1.750 1.750 1.700 1.700 535 -0.03(-1.73%)
Mar 14, 2024 1.540 1.950 1.540 1.730 1,166 +0.19(+12.34%)
Mar 13, 2024 1.650 1.650 1.510 1.540 1,647 +0.06(+4.05%)
Mar 12, 2024 1.480 1.480 1.480 1.480 511 -0.02(-1.33%)
Mar 11, 2024 1.520 1.520 1.500 1.500 661 +0.01(+0.67%)
Mar 08, 2024 1.500 1.500 1.490 1.490 301 +0.09(+6.43%)
Mar 07, 2024 1.400 1.400 1.400 1.400 105 -0.03(-2.10%)
Mar 06, 2024 1.420 1.430 1.420 1.430 1,425 +0.04(+2.88%)
Mar 05, 2024 1.460 1.470 1.390 1.390 3,100 -0.09(-6.08%)
Mar 04, 2024 1.520 1.520 1.480 1.480 275 -0.02(-1.33%)
Mar 01, 2024 1.480 1.520 1.480 1.500 1,767 +0.00(+0.00%)
Feb 29, 2024 1.500 1.500 1.500 1.500 100 +0.07(+4.90%)
Feb 28, 2024 1.470 1.490 1.410 1.430 1,216 -0.18(-11.18%)
Feb 27, 2024 1.610 1.610 1.610 1.610 200 -0.04(-2.42%)
Feb 26, 2024 1.640 1.700 1.630 1.650 2,000 -0.05(-2.94%)
Feb 23, 2024 1.720 1.720 1.700 1.700 400 +0.23(+15.65%)
Feb 22, 2024 1.480 1.480 1.470 1.470 806 -0.05(-3.29%)
Feb 21, 2024 1.590 1.590 1.420 1.520 2,188 +0.07(+4.83%)
Feb 20, 2024 1.450 1.450 1.450 1.450 490 -0.38(-20.77%)
Feb 16, 2024 1.830 0 -0.01(-0.54%)
Feb 15, 2024 1.820 1.900 1.820 1.840 1,918 -0.04(-2.13%)
Feb 14, 2024 1.880 1.880 1.840 1.880 13,800 +0.01(+0.53%)
Feb 13, 2024 1.900 1.900 1.820 1.870 8,006 -0.05(-2.60%)
Feb 12, 2024 1.920 1.920 1.920 1.920 242 +0.00(+0.00%)
Feb 09, 2024 1.850 1.920 1.850 1.920 400 +0.01(+0.52%)
Feb 08, 2024 1.810 1.950 1.810 1.910 1,400 +0.14(+7.91%)
Feb 07, 2024 1.800 1.800 1.770 1.770 200 +0.03(+1.72%)
Feb 06, 2024 1.740 1.740 1.740 1.740 100 -0.04(-2.25%)
Feb 05, 2024 1.780 1.780 1.780 1.780 308 +0.18(+11.25%)
Feb 02, 2024 1.600 1.600 1.600 1.600 2,171 +0.00(+0.00%)
Feb 01, 2024 1.600 1.600 1.500 1.600 793 -0.05(-3.03%)
Jan 30, 2024 1.650 0 +0.02(+1.23%)
Jan 29, 2024 1.630 1.630 1.630 1.630 500 -0.11(-6.32%)
Jan 26, 2024 1.750 1.770 1.740 1.740 400 +0.02(+1.16%)
Jan 25, 2024 1.820 1.820 1.630 1.720 5,569 +0.19(+12.42%)
Jan 24, 2024 1.900 1.920 1.530 1.530 14,931 -0.37(-19.47%)
Jan 23, 2024 1.890 1.950 1.790 1.900 5,200 -0.09(-4.52%)
Jan 22, 2024 1.990 1.990 1.990 1.990 100 +0.03(+1.53%)
Jan 19, 2024 1.960 1.960 1.960 1.960 100 -0.01(-0.51%)
Jan 18, 2024 1.860 2.140 1.860 1.970 6,233 -0.04(-1.99%)
Jan 17, 2024 2.020 2.040 2.010 2.010 789 +0.06(+3.08%)
Jan 16, 2024 1.880 1.950 1.880 1.950 300 +0.06(+3.17%)
Jan 15, 2024 1.880 1.890 1.870 1.890 500 -0.06(-3.08%)
Jan 12, 2024 2.010 2.010 1.950 1.950 775 -0.04(-2.01%)
Jan 11, 2024 1.980 1.990 1.980 1.990 5,310 +0.05(+2.58%)
Jan 10, 2024 1.850 1.970 1.730 1.940 3,131 +0.09(+4.86%)
Jan 09, 2024 1.780 1.870 1.770 1.850 4,692 +0.06(+3.35%)
Jan 08, 2024 1.750 1.790 1.750 1.790 1,800 +0.07(+4.07%)
Jan 05, 2024 1.700 1.750 1.700 1.720 1,161 +0.07(+4.24%)
Jan 04, 2024 1.490 1.740 1.490 1.650 13,513 +0.21(+14.58%)
Jan 03, 2024 1.310 1.440 1.310 1.440 2,300 +0.24(+20.00%)
Dec 29, 2023 1.200 93 -0.01(-0.83%)
Dec 28, 2023 1.220 1.220 1.150 1.210 607 -0.01(-0.82%)
Dec 27, 2023 1.160 1.270 1.160 1.220 2,844 +0.08(+7.02%)
Dec 22, 2023 1.140 0 -0.01(-0.87%)
Dec 21, 2023 1.200 1.250 1.100 1.150 6,900 -0.05(-4.17%)
Dec 20, 2023 0.9700 1.200 0.9700 1.200 6,427 +0.24(+25.00%)
Dec 19, 2023 0.9500 0.9900 0.8800 0.9600 6,830 -0.03(-3.03%)
Dec 18, 2023 1.150 1.150 0.9500 0.9900 7,008 -0.08(-7.48%)
Dec 15, 2023 1.110 1.110 1.070 1.070 1,680 -0.05(-4.46%)
Dec 14, 2023 1.150 1.150 1.100 1.120 400 -0.05(-4.27%)
Dec 13, 2023 1.240 1.250 1.130 1.170 1,700 -0.03(-2.50%)
Dec 12, 2023 1.170 1.200 1.150 1.200 2,717 +0.05(+4.35%)
Dec 11, 2023 1.380 1.380 1.150 1.150 595 -0.23(-16.67%)
Dec 08, 2023 1.350 1.450 1.350 1.380 1,236 -0.06(-4.17%)
Dec 07, 2023 1.440 1.440 1.440 1.440 100 +0.08(+5.88%)
Dec 06, 2023 1.360 1.360 1.360 1.360 279 -0.13(-8.72%)
Dec 05, 2023 1.470 1.490 1.470 1.490 242 +0.05(+3.47%)
Dec 04, 2023 1.280 1.450 1.280 1.440 1,375 +0.08(+5.88%)
Dec 01, 2023 1.290 1.410 1.220 1.360 900 +0.00(+0.00%)
Nov 30, 2023 1.310 1.390 1.220 1.360 5,769 +0.01(+0.74%)
Nov 29, 2023 1.540 1.540 1.350 1.350 996 -0.14(-9.40%)
Nov 28, 2023 1.400 1.490 1.400 1.490 517 -0.01(-0.67%)
Nov 27, 2023 1.290 1.500 1.290 1.500 1,485 +0.15(+11.11%)
Nov 24, 2023 1.290 1.350 1.290 1.350 1,100 +0.07(+5.47%)
Nov 23, 2023 1.180 1.280 1.180 1.280 663 -0.07(-5.19%)
Nov 22, 2023 1.350 1.350 1.350 1.350 100 -0.04(-2.88%)
Nov 21, 2023 1.390 1.390 1.390 1.390 2,400 -0.06(-4.14%)
Nov 20, 2023 1.390 1.520 1.390 1.450 1,220 -0.01(-0.68%)
Nov 17, 2023 1.390 1.550 1.390 1.460 2,525 +0.00(+0.00%)
Nov 16, 2023 1.430 1.460 1.360 1.460 900 +0.06(+4.29%)
Nov 15, 2023 1.380 1.500 1.300 1.400 2,700 -0.06(-4.11%)
Nov 14, 2023 1.420 1.460 1.420 1.460 590 +0.16(+12.31%)
Nov 13, 2023 1.490 1.540 1.200 1.300 4,062 -0.06(-4.41%)
Nov 10, 2023 1.400 1.400 1.360 1.360 1,400 +0.01(+0.74%)
Nov 09, 2023 1.450 1.450 1.350 1.350 962 -0.10(-6.90%)
Nov 08, 2023 1.600 1.600 1.450 1.450 4,003 -0.21(-12.65%)
Nov 07, 2023 1.800 1.800 1.500 1.660 10,416 -0.09(-5.14%)
Nov 06, 2023 1.900 1.900 1.600 1.750 1,750 -0.25(-12.50%)
Nov 03, 2023 1.850 2.100 1.850 2.000 3,321 +0.00(+0.00%)
Nov 02, 2023 2.050 2.100 1.880 2.000 2,600 +0.00(+0.00%)
Nov 01, 2023 1.930 2.050 1.880 2.000 3,500 -0.09(-4.31%)
Oct 31, 2023 2.090 2.130 2.090 2.090 1,500 +0.06(+2.96%)
Oct 30, 2023 2.000 2.030 1.950 2.030 2,440 +0.03(+1.50%)
Oct 27, 2023 2.000 2.000 1.890 2.000 620 +0.05(+2.56%)
Oct 26, 2023 2.050 2.050 1.950 1.950 2,600 +0.03(+1.56%)
Oct 25, 2023 1.950 2.070 1.920 1.920 1,900 -0.08(-4.00%)
Oct 24, 2023 2.050 2.070 1.900 2.000 6,100 +0.00(+0.00%)
Oct 23, 2023 2.090 2.090 1.890 2.000 8,377 -0.15(-6.98%)
Oct 20, 2023 2.260 2.260 2.150 2.150 900 -0.11(-4.87%)
Oct 19, 2023 2.400 2.400 2.250 2.260 2,825 +0.00(+0.00%)
Oct 18, 2023 2.260 2.260 2.260 2.260 300 -0.10(-4.24%)
Oct 16, 2023 2.360 71 +0.03(+1.29%)
Oct 13, 2023 2.410 2.410 2.330 2.330 200 -0.08(-3.32%)
Oct 12, 2023 2.410 2.410 2.410 2.410 600 -0.04(-1.63%)
Oct 11, 2023 2.450 2.450 2.450 2.450 100 +0.03(+1.24%)
Oct 10, 2023 2.350 2.420 2.210 2.420 2,359 +0.17(+7.56%)
Oct 06, 2023 2.250 0 -0.05(-2.17%)
Oct 02, 2023 2.300 0 +0.20(+9.52%)
Sep 29, 2023 2.390 2.390 2.000 2.100 7,701 +0.02(+0.96%)
Sep 28, 2023 2.100 2.100 2.080 2.080 2,100 -0.12(-5.45%)
Sep 27, 2023 2.150 2.200 2.150 2.200 200 +0.15(+7.32%)
Sep 26, 2023 2.080 2.080 2.050 2.050 400 -0.05(-2.38%)
Sep 25, 2023 2.200 2.200 2.100 2.100 540 -0.15(-6.67%)
Sep 22, 2023 2.290 2.290 2.010 2.250 2,800 +0.22(+10.84%)
Sep 21, 2023 2.140 2.150 1.990 2.030 3,120 -0.27(-11.74%)
Sep 20, 2023 2.300 2.300 2.300 2.300 100 +0.15(+6.98%)
Sep 19, 2023 2.150 2.150 2.150 2.150 933 +0.00(+0.00%)
Sep 18, 2023 2.200 2.350 2.150 2.150 2,901 +0.09(+4.37%)
Sep 15, 2023 2.450 2.450 2.060 2.060 3,900 -0.54(-20.77%)
Sep 14, 2023 2.600 2.600 2.600 2.600 156 +0.15(+6.12%)
Sep 07, 2023 2.450 0 -0.13(-5.04%)
Sep 06, 2023 2.800 2.800 2.580 2.580 2,219 -0.12(-4.44%)
Sep 05, 2023 2.700 2.700 2.700 2.700 796 +0.20(+8.00%)
Aug 31, 2023 2.500 0 +0.04(+1.63%)
Aug 29, 2023 2.460 0 +0.11(+4.68%)
Aug 28, 2023 2.350 2.350 2.350 2.350 1,100 -0.15(-6.00%)
Aug 25, 2023 2.500 2.500 2.500 2.500 235 +0.04(+1.63%)
Aug 23, 2023 2.460 0 +0.11(+4.68%)
Aug 22, 2023 2.350 2.350 2.350 2.350 100 +0.05(+2.17%)
Aug 21, 2023 2.010 2.300 2.010 2.300 4,485 +0.05(+2.22%)
Aug 18, 2023 2.250 2.250 2.000 2.250 12,408 -0.01(-0.44%)
Aug 17, 2023 2.650 2.650 2.250 2.260 4,335 -0.29(-11.37%)
Aug 16, 2023 2.600 2.600 2.550 2.550 1,200 +0.00(+0.00%)
Aug 15, 2023 2.600 2.600 2.550 2.550 277 +0.21(+8.97%)
Aug 14, 2023 2.550 2.550 2.340 2.340 1,142 -0.39(-14.29%)
Aug 11, 2023 2.730 2.730 2.730 2.730 100 +0.23(+9.20%)
Aug 10, 2023 2.600 2.600 2.500 2.500 726 -0.01(-0.40%)
Aug 09, 2023 2.600 2.600 2.510 2.510 934 -0.11(-4.20%)
Aug 04, 2023 2.620 0 -0.08(-2.96%)
Aug 03, 2023 2.600 2.700 2.590 2.700 1,700 -0.18(-6.25%)
Jul 28, 2023 2.880 0 +0.18(+6.67%)
Jul 27, 2023 2.750 2.750 2.700 2.700 425 -0.09(-3.23%)
Jul 26, 2023 2.840 2.840 2.790 2.790 1,900 +0.04(+1.45%)
Jul 25, 2023 2.850 2.850 2.650 2.750 1,700 +0.10(+3.77%)
Jul 24, 2023 2.750 2.850 2.650 2.650 1,100 -0.14(-5.02%)
Jul 21, 2023 2.770 2.850 2.650 2.790 3,400 -0.07(-2.45%)
Jul 20, 2023 2.950 2.950 2.860 2.860 1,710 +0.01(+0.35%)
Jul 19, 2023 2.750 2.950 2.600 2.850 19,278 -0.65(-18.57%)
Jul 17, 2023 3.500 0 -0.40(-10.26%)
Jul 13, 2023 3.900 0 +0.05(+1.30%)
Jul 12, 2023 4.200 4.200 3.510 3.850 4,012 -0.39(-9.20%)
Jul 11, 2023 3.950 4.240 3.950 4.240 400 +0.19(+4.69%)
Jul 10, 2023 4.100 4.100 4.050 4.050 200 -0.25(-5.81%)
Jul 07, 2023 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
Jul 05, 2023 4.250 0 +0.10(+2.41%)
Jul 04, 2023 4.490 4.490 4.140 4.150 1,000 +0.22(+5.60%)
Jun 29, 2023 3.930 0 -0.47(-10.68%)
Jun 28, 2023 4.400 4.400 4.400 4.400 1,000 -0.15(-3.30%)
Jun 23, 2023 4.550 0 +0.25(+5.81%)
Jun 22, 2023 4.270 4.300 4.100 4.300 7,100 -0.20(-4.44%)
Jun 21, 2023 4.280 4.500 4.280 4.500 200 -0.30(-6.25%)
Jun 15, 2023 4.800 0 +0.84(+21.21%)
May 08, 2023 4.050 4.050 3.960 3.960 400 -0.30(-7.04%)
May 05, 2023 4.140 4.260 4.110 4.260 2,300 +0.16(+3.90%)
May 04, 2023 3.920 4.180 3.910 4.100 8,881 +0.10(+2.50%)
May 03, 2023 3.700 4.150 3.700 4.000 8,029 +0.35(+9.59%)
May 02, 2023 3.870 4.200 3.350 3.650 22,300 +0.27(+7.99%)
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.