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

(NY: MPTI )

26.85 -0.91 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 17.06 18.18 16.65 17.70 11,450 +0.71(+4.15%)
Sep 28, 2023 17.01 17.24 16.55 16.99 8,028 +0.05(+0.30%)
Sep 27, 2023 17.61 17.61 16.81 16.94 7,861 -0.57(-3.26%)
Sep 26, 2023 16.76 17.96 16.57 17.51 7,882 +0.62(+3.67%)
Sep 25, 2023 17.04 17.65 17.25 16.89 9,314 -0.18(-1.05%)
Sep 22, 2023 17.50 17.59 17.02 17.07 5,622 -0.39(-2.23%)
Sep 21, 2023 19.41 19.41 16.77 17.46 18,877 -1.53(-8.06%)
Sep 20, 2023 19.75 20.00 18.26 18.99 8,125 -0.77(-3.90%)
Sep 19, 2023 19.99 19.99 19.20 19.76 4,568 +0.41(+2.12%)
Sep 18, 2023 18.13 19.94 18.13 19.35 7,981 +0.34(+1.79%)
Sep 15, 2023 19.75 19.75 18.11 19.01 8,487 -0.60(-3.06%)
Sep 14, 2023 19.95 20.28 18.13 19.61 14,363 +0.60(+3.16%)
Sep 13, 2023 20.75 20.75 18.30 19.01 27,633 -1.07(-5.33%)
Sep 12, 2023 19.11 20.62 19.11 20.08 10,381 -0.41(-2.00%)
Sep 11, 2023 20.28 21.11 19.74 20.49 16,119 +0.21(+1.04%)
Sep 08, 2023 20.32 20.32 19.02 20.28 6,234 +0.08(+0.37%)
Sep 07, 2023 20.00 20.32 19.25 20.20 7,797 +0.70(+3.61%)
Sep 06, 2023 20.50 20.50 19.20 19.50 16,031 -0.89(-4.36%)
Sep 05, 2023 19.25 20.75 19.25 20.39 25,711 +1.14(+5.92%)
Sep 01, 2023 19.00 19.50 17.60 19.25 7,453 +0.25(+1.31%)
Aug 31, 2023 18.08 19.60 17.95 19.00 14,378 +0.70(+3.85%)
Aug 30, 2023 19.57 19.57 18.03 18.30 17,326 -0.90(-4.71%)
Aug 29, 2023 17.39 19.72 16.87 19.20 33,178 +2.16(+12.68%)
Aug 28, 2023 16.25 17.04 16.25 17.04 5,445 +0.54(+3.27%)
Aug 24, 2023 16.50 162 -0.08(-0.48%)
Aug 23, 2023 16.61 16.80 16.16 16.58 3,573 -0.03(-0.18%)
Aug 22, 2023 17.37 17.37 16.16 16.61 10,569 -0.09(-0.54%)
Aug 21, 2023 15.50 17.50 15.49 16.70 34,367 +1.20(+7.74%)
Aug 18, 2023 14.15 15.50 14.09 15.50 18,364 +1.30(+9.15%)
Aug 17, 2023 14.06 14.25 14.01 14.20 4,525 -0.03(-0.21%)
Aug 16, 2023 14.03 14.50 14.03 14.23 1,877 -0.01(-0.07%)
Aug 15, 2023 14.13 14.29 14.05 14.24 4,678 -0.09(-0.63%)
Aug 14, 2023 14.50 14.50 14.00 14.33 8,978 -0.12(-0.81%)
Aug 11, 2023 14.10 14.50 13.26 14.45 34,300 +3.15(+27.85%)
Aug 09, 2023 11.30 6,816 +0.10(+0.89%)
Aug 08, 2023 11.20 11.20 11.20 11.20 320 -0.03(-0.31%)
Aug 07, 2023 11.16 11.23 11.16 11.23 553 +0.06(+0.58%)
Aug 04, 2023 11.26 11.50 11.16 11.17 1,891 -0.09(-0.80%)
Aug 03, 2023 11.26 11.26 11.26 11.26 1,070 -0.20(-1.75%)
Jul 31, 2023 11.46 225 +0.24(+2.14%)
Jul 28, 2023 11.48 11.50 11.15 11.22 3,353 -0.18(-1.58%)
Jul 27, 2023 11.40 11.40 11.40 11.40 293 +0.14(+1.24%)
Jul 26, 2023 11.26 11.26 11.26 11.26 667 +0.05(+0.45%)
Jul 25, 2023 11.10 11.46 11.10 11.21 800 +0.11(+0.99%)
Jul 24, 2023 11.10 11.10 11.10 11.10 371 +0.00(+0.00%)
Jul 21, 2023 11.10 11.10 11.10 11.10 432 +0.00(+0.00%)
Jul 20, 2023 11.10 11.29 11.10 11.10 833 +0.00(+0.00%)
Jul 19, 2023 11.40 11.40 11.10 11.10 3,221 +0.03(+0.27%)
Jul 18, 2023 11.07 11.25 11.06 11.07 3,816 -0.23(-2.03%)
Jul 17, 2023 11.16 11.30 11.05 11.30 4,288 +0.25(+2.26%)
Jul 14, 2023 11.15 11.18 10.94 11.05 9,907 -0.30(-2.69%)
Jul 13, 2023 11.16 11.36 11.16 11.36 620 +0.21(+1.84%)
Jul 12, 2023 11.16 11.37 11.15 11.15 1,109 +0.00(+0.00%)
Jul 11, 2023 11.16 11.16 11.15 11.15 462 +0.00(+0.00%)
Jul 10, 2023 11.17 11.17 11.15 11.15 453 -0.05(-0.45%)
Jul 07, 2023 11.20 11.20 11.20 11.20 602 +0.05(+0.45%)
Jul 06, 2023 11.30 11.38 11.07 11.15 2,929 -0.05(-0.45%)
Jul 05, 2023 11.18 11.50 11.15 11.20 11,690 -0.31(-2.69%)
Jul 03, 2023 11.10 11.58 11.07 11.51 1,753 +0.41(+3.69%)
Jun 30, 2023 10.90 11.39 10.85 11.10 4,321 +0.20(+1.83%)
Jun 29, 2023 10.90 10.90 10.90 10.90 534 -0.35(-3.11%)
Jun 28, 2023 11.52 11.54 11.25 11.25 2,163 -0.25(-2.17%)
Jun 26, 2023 11.50 228 -0.30(-2.54%)
Jun 23, 2023 11.42 11.80 11.42 11.80 2,564 +0.44(+3.87%)
Jun 22, 2023 11.64 11.64 11.35 11.36 4,497 -0.59(-4.94%)
Jun 20, 2023 11.95 455 -0.07(-0.58%)
Jun 16, 2023 11.00 12.02 10.93 12.02 8,481 +0.72(+6.37%)
Jun 15, 2023 11.25 11.30 11.25 11.30 922 -0.57(-4.80%)
May 08, 2023 11.99 11.99 11.53 11.87 2,805 -0.12(-1.01%)
May 05, 2023 11.99 11.99 11.99 11.99 813 +0.29(+2.48%)
May 04, 2023 11.70 11.79 11.70 11.70 3,262 +0.00(+0.00%)
May 03, 2023 11.70 11.97 11.70 11.70 1,341 +0.00(+0.00%)
May 02, 2023 11.98 11.98 11.70 11.70 1,832 -0.15(-1.27%)
May 01, 2023 11.90 11.99 11.77 11.85 3,063 +0.11(+0.95%)
Apr 28, 2023 11.70 11.85 11.70 11.74 1,971 +0.04(+0.33%)
Apr 27, 2023 11.83 11.83 11.70 11.70 1,574 -0.08(-0.72%)
Apr 26, 2023 11.74 11.96 11.70 11.78 2,046 +0.00(+0.04%)
Apr 25, 2023 11.74 11.91 11.71 11.78 1,972 -0.04(-0.34%)
Apr 24, 2023 11.99 12.11 11.72 11.82 4,203 -0.17(-1.42%)
Apr 21, 2023 11.81 11.99 11.52 11.99 4,393 +0.23(+1.96%)
Apr 20, 2023 11.70 11.99 11.61 11.76 7,903 +0.16(+1.38%)
Apr 19, 2023 11.65 11.88 11.51 11.60 9,244 -0.09(-0.77%)
Apr 18, 2023 11.99 11.99 11.61 11.69 2,387 -0.16(-1.35%)
Apr 17, 2023 11.54 11.99 11.54 11.85 1,311 +0.06(+0.51%)
Apr 14, 2023 11.60 12.00 11.60 11.79 2,706 +0.26(+2.25%)
Apr 13, 2023 11.51 11.97 11.12 11.53 1,706 +0.05(+0.41%)
Apr 12, 2023 11.84 11.84 11.12 11.48 16,255 -0.21(-1.78%)
Apr 11, 2023 11.65 11.80 11.20 11.69 9,658 +0.17(+1.48%)
Apr 10, 2023 11.12 11.65 10.96 11.52 14,481 +0.67(+6.18%)
Apr 06, 2023 11.11 11.40 10.51 10.85 26,040 +0.55(+5.34%)
Apr 05, 2023 10.25 10.30 10.21 10.30 2,246 +0.00(+0.00%)
Apr 04, 2023 10.99 10.99 10.30 10.30 4,873 -0.52(-4.81%)
Apr 03, 2023 10.75 10.83 10.45 10.82 2,572 +0.07(+0.65%)
Mar 31, 2023 10.44 10.83 10.40 10.75 4,397 +0.75(+7.50%)
Mar 30, 2023 10.02 10.25 10.00 10.00 2,703 +0.00(+0.00%)
Mar 29, 2023 10.00 10.01 10.00 10.00 933 -0.10(-0.99%)
Mar 28, 2023 10.01 10.11 10.01 10.10 1,323 +0.07(+0.70%)
Mar 27, 2023 9.860 10.24 9.860 10.03 1,431 +0.03(+0.30%)
Mar 24, 2023 9.850 10.46 9.850 10.00 7,124 -0.14(-1.38%)
Mar 23, 2023 10.10 10.50 9.810 10.14 10,072 -0.09(-0.93%)
Mar 22, 2023 10.09 10.36 9.840 10.23 12,697 +0.12(+1.14%)
Mar 21, 2023 9.790 10.28 9.770 10.12 6,859 +0.15(+1.50%)
Mar 20, 2023 9.820 10.61 9.710 9.970 2,678 -0.09(-0.89%)
Mar 17, 2023 9.720 10.28 9.720 10.06 4,809 +0.41(+4.25%)
Mar 16, 2023 9.770 9.850 9.570 9.650 4,089 +0.03(+0.31%)
Mar 15, 2023 9.530 9.620 9.530 9.620 1,247 +0.07(+0.73%)
Mar 14, 2023 9.530 9.750 9.530 9.550 12,106 -0.47(-4.69%)
Mar 13, 2023 9.850 10.10 9.750 10.02 4,645 +0.17(+1.73%)
Mar 10, 2023 10.22 10.32 9.850 9.850 7,085 -0.32(-3.17%)
Mar 09, 2023 10.16 10.53 9.950 10.17 7,847 +0.02(+0.23%)
Mar 08, 2023 10.45 10.45 10.15 10.15 3,211 -0.05(-0.49%)
Mar 07, 2023 10.18 10.37 10.18 10.20 1,748 -0.25(-2.39%)
Mar 06, 2023 10.20 10.45 10.20 10.45 3,575 +0.15(+1.46%)
Mar 03, 2023 10.56 10.72 10.30 10.30 2,225 -0.05(-0.48%)
Mar 02, 2023 10.20 10.56 10.20 10.35 6,317 +0.25(+2.48%)
Mar 01, 2023 9.850 10.62 9.850 10.10 8,753 -0.29(-2.79%)
Feb 28, 2023 10.47 10.74 10.20 10.39 4,557 -0.01(-0.10%)
Feb 27, 2023 10.72 10.72 10.40 10.40 1,424 -0.10(-0.95%)
Feb 24, 2023 10.58 10.58 10.50 10.50 834 -0.05(-0.47%)
Feb 23, 2023 10.40 10.67 10.40 10.55 2,171 +0.28(+2.73%)
Feb 22, 2023 10.41 10.42 10.21 10.27 7,958 -0.13(-1.25%)
Feb 21, 2023 10.40 10.47 10.40 10.40 1,310 -0.17(-1.65%)
Feb 17, 2023 10.40 10.57 10.32 10.57 3,265 +0.25(+2.42%)
Feb 16, 2023 10.40 10.67 10.05 10.32 4,979 -0.10(-0.91%)
Feb 15, 2023 10.40 10.70 10.40 10.42 1,258 +0.02(+0.19%)
Feb 14, 2023 10.06 10.96 10.00 10.40 3,280 -0.01(-0.10%)
Feb 13, 2023 10.88 10.89 10.41 10.41 2,420 -0.48(-4.41%)
Feb 10, 2023 10.75 11.19 10.75 10.89 1,291 -0.21(-1.89%)
Feb 09, 2023 10.88 11.25 10.83 11.10 1,422 -0.16(-1.42%)
Feb 08, 2023 11.49 11.49 10.84 11.26 1,713 -0.13(-1.14%)
Feb 07, 2023 11.16 11.39 10.87 11.39 2,199 +0.43(+3.92%)
Feb 06, 2023 11.01 11.01 10.94 10.96 1,616 -0.11(-0.95%)
Feb 03, 2023 10.16 11.40 10.16 11.07 7,441 +0.68(+6.50%)
Feb 02, 2023 10.10 10.39 10.10 10.39 2,619 +0.30(+2.97%)
Feb 01, 2023 10.20 10.20 10.09 10.09 932 -0.02(-0.15%)
Jan 31, 2023 10.21 10.24 10.00 10.11 6,053 -0.21(-1.99%)
Jan 30, 2023 10.55 10.59 10.31 10.31 1,876 -0.25(-2.37%)
Jan 27, 2023 10.59 10.61 10.56 10.56 2,113 -0.06(-0.56%)
Jan 26, 2023 10.46 10.62 10.41 10.62 2,454 +0.12(+1.14%)
Jan 25, 2023 10.27 10.54 10.13 10.50 7,105 +0.35(+3.45%)
Jan 24, 2023 9.880 10.26 9.880 10.15 13,306 +0.05(+0.50%)
Jan 23, 2023 10.23 10.23 9.850 10.10 4,998 +0.09(+0.95%)
Jan 20, 2023 9.840 10.01 9.840 10.01 1,608 -0.23(-2.26%)
Jan 19, 2023 9.990 10.24 9.950 10.24 1,258 -0.02(-0.19%)
Jan 18, 2023 9.740 10.26 9.740 10.26 14,764 +0.54(+5.61%)
Jan 17, 2023 9.750 9.950 9.710 9.710 1,571 +0.16(+1.68%)
Jan 13, 2023 9.250 9.550 9.250 9.550 4,103 -0.30(-3.05%)
Jan 12, 2023 9.660 9.850 9.660 9.850 1,707 +0.05(+0.51%)
Jan 11, 2023 9.650 9.800 9.530 9.800 9,273 +0.15(+1.55%)
Jan 10, 2023 9.590 9.755 9.580 9.650 6,976 +0.05(+0.52%)
Jan 09, 2023 9.090 9.680 9.090 9.600 8,349 +0.54(+5.90%)
Jan 06, 2023 8.800 9.065 8.710 9.065 5,151 +0.26(+3.01%)
Jan 05, 2023 8.450 8.800 8.450 8.800 3,284 +0.35(+4.14%)
Jan 04, 2023 8.600 8.840 8.390 8.450 6,189 +0.09(+1.08%)
Jan 03, 2023 9.000 9.000 8.360 8.360 15,317 -0.39(-4.46%)
Dec 30, 2022 8.890 8.890 8.750 8.750 2,206 -0.05(-0.57%)
Dec 29, 2022 9.000 9.000 8.740 8.800 5,573 -0.25(-2.72%)
Dec 28, 2022 8.950 9.152 8.900 9.046 38,660 +0.05(+0.52%)
Dec 27, 2022 9.070 9.070 8.850 9.000 6,057 -0.08(-0.83%)
Dec 23, 2022 8.998 9.250 8.770 9.075 8,093 +0.07(+0.83%)
Dec 22, 2022 8.850 9.000 8.650 9.000 4,980 +0.24(+2.74%)
Dec 21, 2022 8.510 8.980 8.510 8.760 9,436 +0.28(+3.30%)
Dec 20, 2022 8.420 8.800 8.420 8.480 3,833 +0.08(+0.95%)
Dec 19, 2022 8.600 8.600 8.400 8.400 1,937 -0.20(-2.33%)
Dec 16, 2022 8.600 8.900 8.330 8.600 2,845 -0.32(-3.54%)
Dec 15, 2022 9.000 9.000 8.390 8.915 3,758 -0.07(-0.83%)
Dec 14, 2022 9.000 9.000 8.700 8.990 4,407 +0.20(+2.33%)
Dec 13, 2022 8.250 8.994 7.990 8.786 16,028 -0.22(-2.49%)
Dec 12, 2022 9.140 9.215 8.890 9.010 2,544 -0.06(-0.67%)
Dec 09, 2022 9.328 9.361 9.000 9.070 6,326 -0.12(-1.33%)
Dec 08, 2022 8.970 9.460 8.970 9.192 4,283 -0.13(-1.37%)
Dec 07, 2022 9.376 9.409 9.000 9.320 17,217 +0.27(+2.98%)
Dec 06, 2022 9.400 9.525 9.050 9.050 5,073 -0.25(-2.69%)
Dec 05, 2022 9.680 9.801 9.278 9.300 10,829 -0.22(-2.36%)
Dec 02, 2022 10.00 10.00 9.445 9.525 11,499 -0.37(-3.69%)
Dec 01, 2022 9.700 9.900 9.603 9.890 4,015 +0.05(+0.51%)
Nov 30, 2022 9.550 9.900 9.370 9.840 5,656 +0.27(+2.82%)
Nov 29, 2022 9.500 9.640 9.500 9.570 1,264 -0.21(-2.15%)
Nov 28, 2022 10.04 10.04 9.520 9.780 3,019 +0.06(+0.62%)
Nov 25, 2022 9.872 10.13 9.720 9.720 4,576 -0.08(-0.82%)
Nov 23, 2022 9.800 10.34 9.700 9.800 4,037 +0.20(+2.08%)
Nov 22, 2022 9.610 10.12 9.600 9.600 3,428 +0.10(+1.05%)
Nov 21, 2022 9.850 10.18 9.440 9.500 21,152 -0.42(-4.23%)
Nov 18, 2022 10.39 10.41 9.910 9.920 5,407 -0.28(-2.75%)
Nov 17, 2022 10.38 10.47 10.00 10.20 3,738 -0.15(-1.47%)
Nov 16, 2022 9.900 10.38 9.900 10.35 1,406 +0.03(+0.31%)
Nov 15, 2022 10.34 10.65 9.610 10.32 17,270 -0.28(-2.64%)
Nov 14, 2022 10.00 10.60 9.988 10.60 10,459 +0.53(+5.26%)
Nov 11, 2022 10.45 11.00 10.00 10.07 13,814 -0.38(-3.64%)
Nov 10, 2022 10.66 10.66 9.765 10.45 16,797 +0.01(+0.10%)
Nov 09, 2022 10.50 10.53 10.44 10.44 1,466 -0.06(-0.57%)
Nov 08, 2022 10.31 10.54 10.31 10.50 1,517 +0.19(+1.79%)
Nov 07, 2022 10.05 11.03 9.630 10.31 25,758 +0.21(+2.13%)
Nov 04, 2022 10.26 10.26 9.660 10.10 8,326 -0.01(-0.10%)
Nov 03, 2022 10.35 10.70 10.11 10.11 11,854 -0.20(-1.94%)
Nov 02, 2022 10.49 10.74 10.21 10.31 4,075 -0.24(-2.27%)
Nov 01, 2022 10.48 10.55 10.31 10.55 2,581 +0.25(+2.43%)
Oct 31, 2022 10.69 10.87 10.30 10.30 5,175 -0.35(-3.29%)
Oct 28, 2022 10.50 11.00 10.50 10.65 3,965 +0.04(+0.38%)
Oct 27, 2022 11.00 11.00 10.57 10.61 4,804 -0.02(-0.19%)
Oct 26, 2022 10.16 11.00 10.16 10.63 4,205 +0.08(+0.76%)
Oct 25, 2022 10.75 11.00 10.50 10.55 5,322 +0.05(+0.48%)
Oct 24, 2022 10.55 11.53 10.21 10.50 8,484 -0.20(-1.87%)
Oct 21, 2022 10.72 12.26 10.70 10.70 24,822 +0.05(+0.47%)
Oct 20, 2022 10.55 12.50 10.54 10.65 16,944 -0.05(-0.47%)
Oct 19, 2022 10.60 12.10 10.60 10.70 45,161 -0.20(-1.83%)
Oct 18, 2022 12.34 12.50 10.76 10.90 39,352 -0.85(-7.23%)
Oct 17, 2022 11.17 13.06 11.05 11.75 23,609 -0.25(-2.08%)
Oct 14, 2022 13.24 13.24 11.50 12.00 13,292 -0.90(-6.98%)
Oct 13, 2022 12.00 13.82 11.50 12.90 27,286 +0.90(+7.50%)
Oct 12, 2022 11.94 13.40 10.01 12.00 40,434 -1.27(-9.57%)
Oct 11, 2022 14.04 14.04 12.00 13.27 69,807 -2.33(-14.94%)
Oct 10, 2022 16.72 21.00 13.05 15.60 206,076 +0.40(+2.63%)
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.