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: DEAL )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 15, 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, 2021 0.5600 0.5650 0.5400 0.5500 55,689 -0.01(-1.79%)
Apr 29, 2021 0.5700 0.5700 0.5400 0.5600 188,729 +0.02(+3.70%)
Apr 28, 2021 0.5700 0.5700 0.5400 0.5400 112,528 +0.00(+0.00%)
Apr 27, 2021 0.5400 0.5500 0.5400 0.5400 330,969 +0.01(+1.89%)
Apr 26, 2021 0.5600 0.5700 0.5300 0.5300 69,849 -0.02(-3.64%)
Apr 23, 2021 0.5400 0.5500 0.5400 0.5500 167,094 +0.02(+3.77%)
Apr 22, 2021 0.5300 0.5500 0.5300 0.5300 127,123 +0.00(+0.00%)
Apr 21, 2021 0.5100 0.5400 0.5000 0.5300 90,663 +0.03(+6.00%)
Apr 20, 2021 0.5000 0.5200 0.4900 0.5000 66,292 -0.03(-5.66%)
Apr 19, 2021 0.5300 0.5400 0.5300 0.5300 14,176 +0.02(+3.92%)
Apr 16, 2021 0.5300 0.5300 0.4950 0.5100 201,884 -0.02(-3.77%)
Apr 15, 2021 0.5300 0.5400 0.4900 0.5300 213,889 +0.00(+0.00%)
Apr 14, 2021 0.5500 0.5500 0.5300 0.5300 56,766 -0.03(-5.36%)
Apr 13, 2021 0.5600 0.5600 0.5300 0.5600 38,526 +0.01(+1.82%)
Apr 12, 2021 0.5500 0.5500 0.5300 0.5500 27,908 +0.00(+0.00%)
Apr 09, 2021 0.5900 0.5900 0.5500 0.5500 93,463 -0.02(-3.51%)
Apr 08, 2021 0.5700 0.5800 0.5500 0.5700 67,425 -0.01(-1.72%)
Apr 07, 2021 0.5700 0.5900 0.5600 0.5800 120,935 -0.02(-3.33%)
Apr 06, 2021 0.6100 0.6100 0.5700 0.6000 98,888 -0.01(-1.64%)
Apr 05, 2021 0.6000 0.6100 0.5700 0.6100 140,271 +0.01(+1.67%)
Apr 01, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Mar 31, 2021 0.6100 0.6200 0.5900 0.5900 270,683 -0.01(-1.67%)
Mar 30, 2021 0.5900 0.6000 0.5700 0.6000 68,446 +0.04(+7.14%)
Mar 29, 2021 0.5600 0.6500 0.5600 0.5600 545,993 +0.00(+0.00%)
Mar 26, 2021 0.5350 0.5600 0.5350 0.5600 119,346 +0.04(+7.69%)
Mar 25, 2021 0.5200 0.5200 0.4950 0.5200 139,421 +0.00(+0.00%)
Mar 24, 2021 0.5800 0.6100 0.5200 0.5200 413,500 -0.04(-7.14%)
Mar 23, 2021 0.5600 0.6000 0.5200 0.5600 278,927 -0.02(-3.45%)
Mar 22, 2021 0.5900 0.6100 0.5600 0.5800 290,611 -0.03(-4.92%)
Mar 19, 2021 0.5900 0.6300 0.5900 0.6100 243,234 +0.02(+3.39%)
Mar 18, 2021 0.6000 0.6000 0.5800 0.5900 221,401 -0.01(-1.67%)
Mar 17, 2021 0.6300 0.6400 0.6000 0.6000 1,899,603 -0.03(-4.76%)
Mar 16, 2021 0.6800 0.6800 0.6300 0.6300 381,803 -0.04(-5.97%)
Mar 15, 2021 0.6800 0.7100 0.6600 0.6700 267,789 +0.01(+1.52%)
Mar 12, 2021 0.6900 0.7150 0.6600 0.6600 429,141 -0.02(-2.94%)
Mar 11, 2021 0.6600 0.7200 0.6600 0.6800 354,847 +0.01(+1.49%)
Mar 10, 2021 0.7200 0.7400 0.6700 0.6700 1,183,199 -0.02(-2.90%)
Mar 09, 2021 0.6300 0.8100 0.6200 0.6900 6,326,481 +0.07(+11.29%)
Mar 08, 2021 0.6300 0.6600 0.6100 0.6200 362,892 +0.02(+3.33%)
Mar 05, 2021 0.5800 0.6000 0.5200 0.6000 115,317 +0.06(+11.11%)
Mar 04, 2021 0.5800 0.6100 0.5200 0.5400 1,110,759 -0.03(-5.26%)
Mar 03, 2021 0.6600 0.6600 0.5700 0.5700 450,124 -0.08(-12.31%)
Mar 02, 2021 0.5800 0.6900 0.5800 0.6500 1,092,383 +0.07(+12.07%)
Mar 01, 2021 0.6400 0.6400 0.5700 0.5800 311,807 -0.02(-3.33%)
Feb 26, 2021 0.5800 0.6100 0.5600 0.6000 414,328 +0.02(+3.45%)
Feb 25, 2021 0.5900 0.6400 0.5600 0.5800 754,882 +0.00(+0.00%)
Feb 24, 2021 0.5400 0.6200 0.5400 0.5800 914,454 +0.03(+5.45%)
Feb 23, 2021 0.5500 0.5500 0.5000 0.5500 428,698 +0.00(+0.00%)
Feb 22, 2021 0.5800 0.6000 0.5500 0.5500 1,320,088 -0.01(-1.79%)
Feb 19, 2021 0.4600 0.5600 0.4600 0.5600 1,538,466 +0.09(+19.15%)
Feb 18, 2021 0.4400 0.4700 0.4350 0.4700 646,811 +0.03(+6.82%)
Feb 17, 2021 0.4500 0.4650 0.4350 0.4400 137,830 -0.02(-4.35%)
Feb 16, 2021 0.4700 0.4700 0.4600 0.4600 68,439 -0.01(-2.13%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Feb 11, 2021 0.4600 0.5100 0.4500 0.4550 214,358 -0.01(-3.19%)
Feb 10, 2021 0.4450 0.4950 0.4300 0.4700 640,699 +0.03(+6.82%)
Feb 09, 2021 0.4500 0.4500 0.4400 0.4400 29,533 -0.01(-2.22%)
Feb 08, 2021 0.4500 0.4500 0.4500 0.4500 251,065 +0.00(+0.00%)
Feb 05, 2021 0.4450 0.4500 0.4400 0.4500 304,855 +0.01(+2.27%)
Feb 04, 2021 0.4450 0.4450 0.4400 0.4400 54,650 +0.00(+0.00%)
Feb 03, 2021 0.4300 0.4450 0.4300 0.4400 71,506 +0.00(+0.00%)
Feb 02, 2021 0.4500 0.4500 0.4350 0.4400 213,457 +0.00(+0.00%)
Feb 01, 2021 0.3900 0.4700 0.3900 0.4400 385,012 +0.05(+12.82%)
Jan 29, 2021 0.3800 0.3900 0.3750 0.3900 60,503 +0.01(+2.63%)
Jan 28, 2021 0.3950 0.3950 0.3800 0.3800 5,652 +0.01(+1.33%)
Jan 27, 2021 0.4000 0.4000 0.3700 0.3750 322,256 -0.02(-3.85%)
Jan 26, 2021 0.4000 0.4000 0.3600 0.3900 283,506 -0.01(-2.50%)
Jan 25, 2021 0.3900 0.4100 0.3900 0.4000 145,598 +0.01(+2.56%)
Jan 22, 2021 0.4100 0.4200 0.3900 0.3900 98,100 -0.02(-4.88%)
Jan 21, 2021 0.3950 0.4200 0.3900 0.4100 117,923 +0.00(+1.23%)
Jan 20, 2021 0.4200 0.4200 0.3900 0.4050 100,239 -0.02(-5.81%)
Jan 19, 2021 0.4150 0.4400 0.4150 0.4300 31,730 -0.01(-2.27%)
Jan 18, 2021 0.4200 0.4400 0.4200 0.4400 11,995 +0.00(+0.00%)
Jan 15, 2021 0.4200 0.4400 0.4150 0.4400 93,276 +0.00(+0.00%)
Jan 14, 2021 0.4250 0.4400 0.4000 0.4400 149,506 +0.02(+3.53%)
Jan 13, 2021 0.4500 0.4500 0.4250 0.4250 65,210 -0.03(-5.56%)
Jan 12, 2021 0.4700 0.4700 0.4500 0.4500 128,503 -0.04(-8.16%)
Jan 11, 2021 0.5200 0.5200 0.4600 0.4900 209,536 -0.03(-5.77%)
Jan 08, 2021 0.5400 0.5400 0.5200 0.5200 181,830 -0.01(-1.89%)
Jan 07, 2021 0.4900 0.5500 0.4900 0.5300 825,662 +0.04(+8.16%)
Jan 06, 2021 0.4700 0.4950 0.4600 0.4900 125,251 +0.02(+4.26%)
Jan 05, 2021 0.5000 0.5000 0.4700 0.4700 72,926 -0.03(-6.00%)
Jan 04, 2021 0.5000 0.5000 0.4900 0.5000 26,165 +0.00(+0.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 30, 2020 0.4800 0.4900 0.4800 0.4800 121,825 +0.01(+2.13%)
Dec 29, 2020 0.4800 0.4800 0.4200 0.4700 312,006 -0.01(-1.05%)
Dec 24, 2020 0.4750 0.4750 0.4750 0 +0.02(+4.40%)
Dec 23, 2020 0.4800 0.4800 0.4500 0.4550 198,558 +0.00(+0.00%)
Dec 22, 2020 0.5500 0.5500 0.4450 0.4550 893,734 -0.09(-15.74%)
Dec 21, 2020 0.5400 0.5600 0.5200 0.5400 147,222 +0.00(+0.00%)
Dec 18, 2020 0.5800 0.5900 0.5200 0.5400 292,119 -0.05(-8.47%)
Dec 17, 2020 0.6300 0.6500 0.5600 0.5900 562,004 -0.01(-1.67%)
Dec 16, 2020 0.6300 0.6300 0.5700 0.6000 191,972 -0.03(-4.76%)
Dec 15, 2020 0.6000 0.6300 0.5800 0.6300 181,364 +0.02(+3.28%)
Dec 14, 2020 0.5600 0.6300 0.5600 0.6100 399,827 +0.05(+8.93%)
Dec 11, 2020 0.5300 0.5600 0.5200 0.5600 482,190 +0.03(+5.66%)
Dec 10, 2020 0.5100 0.5500 0.5100 0.5300 113,700 +0.01(+1.92%)
Dec 09, 2020 0.5600 0.5800 0.5200 0.5200 978,036 -0.05(-8.77%)
Dec 08, 2020 0.5700 0.5700 0.5300 0.5700 308,995 +0.00(+0.00%)
Dec 07, 2020 0.5800 0.6200 0.5300 0.5700 574,586 +0.00(+0.00%)
Dec 04, 2020 0.5200 0.6300 0.5100 0.5700 1,121,175 +0.05(+9.62%)
Dec 03, 2020 0.4700 0.5400 0.4700 0.5200 827,945 +0.07(+15.56%)
Dec 02, 2020 0.4100 0.4650 0.4050 0.4500 429,238 +0.05(+12.50%)
Dec 01, 2020 0.4000 0.4100 0.3850 0.4000 261,000 +0.00(+0.00%)
Nov 30, 2020 0.3850 0.4000 0.3850 0.4000 229,850 +0.00(+0.00%)
Nov 27, 2020 0.3850 0.4150 0.3850 0.4000 280,207 +0.04(+11.11%)
Nov 26, 2020 0.3800 0.3800 0.3600 0.3600 66,001 -0.02(-5.26%)
Nov 25, 2020 0.3900 0.4000 0.3800 0.3800 171,050 -0.02(-5.00%)
Nov 24, 2020 0.3350 0.4000 0.3350 0.4000 921,500 +0.04(+11.11%)
Nov 23, 2020 0.3400 0.3600 0.3400 0.3600 42,000 +0.00(+0.00%)
Nov 20, 2020 0.3400 0.3600 0.3300 0.3600 34,650 +0.02(+5.88%)
Nov 19, 2020 0.3100 0.3700 0.3000 0.3400 234,100 +0.02(+6.25%)
Nov 18, 2020 0.3500 0.3500 0.3100 0.3200 209,504 -0.03(-8.57%)
Nov 17, 2020 0.3300 0.3500 0.3300 0.3500 62,125 -0.01(-2.78%)
Nov 16, 2020 0.3300 0.3600 0.3300 0.3600 30,980 +0.00(+0.00%)
Nov 13, 2020 0.3300 0.3600 0.3300 0.3600 54,770 +0.00(+0.00%)
Nov 12, 2020 0.3500 0.3600 0.3300 0.3600 32,800 +0.00(+0.00%)
Nov 11, 2020 0.3400 0.3600 0.3400 0.3600 176,000 +0.00(+0.00%)
Nov 10, 2020 0.3400 0.3600 0.3400 0.3600 78,700 +0.02(+5.88%)
Nov 09, 2020 0.3700 0.3700 0.3400 0.3400 274,438 -0.01(-2.86%)
Nov 06, 2020 0.3600 0.3800 0.3500 0.3500 191,748 -0.03(-7.89%)
Nov 05, 2020 0.2900 0.3800 0.2900 0.3800 1,190,467 +0.08(+26.67%)
Nov 04, 2020 0.3100 0.3200 0.2650 0.3000 314,000 +0.00(+0.00%)
Nov 03, 2020 0.2850 0.3000 0.2800 0.3000 92,500 -0.02(-6.25%)
Nov 02, 2020 0.2750 0.3200 0.2600 0.3200 48,000 +0.03(+10.34%)
Oct 30, 2020 0.2650 0.2900 0.2350 0.2900 210,000 +0.01(+3.57%)
Oct 29, 2020 0.2800 0.2800 0.2800 0.2800 13,500 +0.00(+0.00%)
Oct 28, 2020 0.2850 0.3000 0.2800 0.2800 178,332 -0.02(-6.67%)
Oct 27, 2020 0.3050 0.3100 0.2950 0.3000 162,667 -0.03(-9.09%)
Oct 26, 2020 0.3000 0.3300 0.3000 0.3300 454,067 +0.05(+17.86%)
Oct 23, 2020 0.2500 0.2800 0.2500 0.2800 205,050 +0.03(+12.00%)
Oct 22, 2020 0.2450 0.2500 0.2350 0.2500 280,650 +0.01(+2.04%)
Oct 21, 2020 0.2350 0.2500 0.2350 0.2450 125,000 +0.01(+6.52%)
Oct 20, 2020 0.2300 0.2450 0.2300 0.2300 18,000 +0.01(+4.55%)
Oct 19, 2020 0.2350 0.2350 0.2200 0.2200 134,600 -0.01(-6.38%)
Oct 16, 2020 0.2800 0.2800 0.2300 0.2350 153,000 -0.03(-9.62%)
Oct 15, 2020 0.2200 0.2800 0.2200 0.2600 876,500 +0.03(+13.04%)
Oct 14, 2020 0.2300 0.2350 0.2200 0.2300 375,018 -0.00(-2.13%)
Oct 13, 2020 0.2700 0.3000 0.2300 0.2350 523,050 -0.03(-11.32%)
Oct 09, 2020 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Oct 08, 2020 0.3000 0.3000 0.2900 0.2900 10,620 -0.01(-3.33%)
Oct 07, 2020 0.2850 0.3200 0.2850 0.3000 51,500 +0.01(+3.45%)
Oct 06, 2020 0.3150 0.3150 0.2900 0.2900 134,000 -0.03(-9.38%)
Oct 05, 2020 0.3500 0.3500 0.3000 0.3200 383,450 -0.03(-8.57%)
Oct 02, 2020 0.3500 0.3500 0.3250 0.3500 102,450 -0.01(-2.78%)
Oct 01, 2020 0.3300 0.3600 0.3000 0.3600 560,316 +0.03(+9.09%)
Sep 30, 2020 0.3200 0.3300 0.3200 0.3300 76,000 +0.01(+3.13%)
Sep 29, 2020 0.3000 0.3200 0.3000 0.3200 164,500 +0.02(+6.67%)
Sep 28, 2020 0.3000 0.3200 0.3000 0.3000 53,000 +0.00(+0.00%)
Sep 25, 2020 0.3000 0.3200 0.2950 0.3000 112,500 +0.01(+3.45%)
Sep 24, 2020 0.2600 0.2950 0.2600 0.2900 231,500 +0.05(+23.40%)
Sep 23, 2020 0.2700 0.2800 0.2200 0.2350 236,901 -0.05(-16.07%)
Sep 22, 2020 0.2800 0.2800 0.2600 0.2800 98,800 -0.00(-1.75%)
Sep 21, 2020 0.3100 0.3100 0.2600 0.2850 357,738 -0.04(-10.94%)
Sep 18, 2020 0.3100 0.3200 0.3050 0.3200 92,580 +0.00(+0.00%)
Sep 17, 2020 0.3300 0.3300 0.3100 0.3200 640,483 -0.02(-5.88%)
Sep 16, 2020 0.3500 0.3500 0.3400 0.3400 31,689 -0.01(-2.86%)
Sep 15, 2020 0.3700 0.3800 0.3500 0.3500 125,500 -0.02(-4.11%)
Sep 14, 2020 0.3400 0.3650 0.3400 0.3650 225,083 +0.01(+1.39%)
Sep 11, 2020 0.3450 0.3600 0.3300 0.3600 335,550 +0.02(+5.88%)
Sep 10, 2020 0.3500 0.3700 0.3400 0.3400 95,500 -0.01(-2.86%)
Sep 09, 2020 0.3300 0.3600 0.3300 0.3500 178,790 +0.01(+2.94%)
Sep 08, 2020 0.3300 0.3400 0.3300 0.3400 59,500 +0.01(+3.03%)
Sep 04, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 03, 2020 0.3150 0.3300 0.3050 0.3300 185,499 +0.02(+4.76%)
Sep 02, 2020 0.3200 0.3250 0.3000 0.3150 60,000 -0.01(-1.56%)
Sep 01, 2020 0.3500 0.3500 0.3200 0.3200 27,050 -0.03(-8.57%)
Aug 31, 2020 0.3500 0.3500 0.3150 0.3500 37,050 +0.03(+11.11%)
Aug 28, 2020 0.3400 0.3400 0.3150 0.3150 175,700 -0.03(-7.35%)
Aug 27, 2020 0.3400 0.3450 0.3100 0.3400 333,125 +0.03(+9.68%)
Aug 26, 2020 0.3300 0.3500 0.3100 0.3100 79,000 -0.03(-7.46%)
Aug 25, 2020 0.3400 0.3800 0.3200 0.3350 175,049 -0.01(-4.29%)
Aug 24, 2020 0.3700 0.3700 0.3400 0.3500 176,124 -0.02(-5.41%)
Aug 21, 2020 0.3600 0.3700 0.3550 0.3700 58,971 -0.03(-7.50%)
Aug 20, 2020 0.3700 0.4000 0.3600 0.4000 207,500 +0.04(+9.59%)
Aug 19, 2020 0.3750 0.3900 0.3650 0.3650 85,631 -0.01(-1.35%)
Aug 18, 2020 0.3800 0.3900 0.3700 0.3700 42,800 +0.01(+1.37%)
Aug 17, 2020 0.3800 0.4000 0.3500 0.3650 98,999 +0.01(+1.39%)
Aug 14, 2020 0.3600 0.3600 0.3450 0.3600 99,902 +0.00(+0.00%)
Aug 13, 2020 0.3800 0.3800 0.3500 0.3600 109,833 -0.03(-6.49%)
Aug 12, 2020 0.3950 0.3950 0.3600 0.3850 48,300 +0.00(+0.00%)
Aug 11, 2020 0.3650 0.3850 0.3600 0.3850 101,499 +0.03(+8.45%)
Aug 10, 2020 0.3800 0.3850 0.3550 0.3550 136,613 -0.05(-11.25%)
Aug 07, 2020 0.3800 0.4000 0.3800 0.4000 183,750 +0.04(+11.11%)
Aug 06, 2020 0.3600 0.3600 0.3500 0.3600 165,000 +0.00(+0.00%)
Aug 05, 2020 0.3700 0.4200 0.3350 0.3600 324,187 +0.02(+4.35%)
Aug 04, 2020 0.3400 0.3450 0.3250 0.3450 35,000 +0.00(+1.47%)
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.