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 28, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Apr 26, 2023 0.0750 0 -0.01(-11.76%)
Apr 21, 2023 0.0850 0 +0.01(+13.33%)
Apr 20, 2023 0.0750 0.0750 0.0750 0.0750 135,000 +0.00(+0.00%)
Apr 19, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 17, 2023 0.0750 0 -0.01(-6.25%)
Apr 13, 2023 0.0800 0 +0.00(+0.00%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 72,500 +0.00(+0.00%)
Apr 11, 2023 0.0850 0.0850 0.0800 0.0800 57,796 +0.00(+0.00%)
Apr 10, 2023 0.0850 0.0850 0.0800 0.0800 97,000 -0.01(-11.11%)
Apr 06, 2023 0.0900 0 -0.01(-5.26%)
Apr 04, 2023 0.0950 0 -0.01(-5.00%)
Apr 03, 2023 0.0850 0.1000 0.0850 0.1000 180,000 +0.00(+0.00%)
Mar 31, 2023 0.0900 0.1000 0.0900 0.1000 450,202 +0.01(+11.11%)
Mar 30, 2023 0.0900 0.0900 0.0900 0.0900 98,000 -0.01(-10.00%)
Mar 29, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Mar 28, 2023 0.0950 0.0950 0.0900 0.0900 79,000 -0.01(-5.26%)
Mar 27, 2023 0.0900 0.0950 0.0900 0.0950 91,000 +0.01(+18.75%)
Mar 23, 2023 0.0800 0 -0.01(-5.88%)
Mar 22, 2023 0.0900 0.0900 0.0850 0.0850 105,681 -0.01(-10.53%)
Mar 21, 2023 0.0900 0.0950 0.0900 0.0950 172,000 +0.01(+18.75%)
Mar 20, 2023 0.0900 0.0900 0.0800 0.0800 7,000 -0.01(-5.88%)
Mar 17, 2023 0.0800 0.0850 0.0800 0.0850 2,000 -0.00(-5.56%)
Mar 15, 2023 0.0900 0 +0.00(+0.00%)
Mar 13, 2023 0.0900 0 +0.00(+0.00%)
Mar 10, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 08, 2023 0.0900 0 -0.01(-5.26%)
Mar 06, 2023 0.0950 0 +0.00(+0.00%)
Mar 03, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Mar 01, 2023 0.0950 15 -0.01(-5.00%)
Feb 28, 2023 0.0950 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Feb 24, 2023 0.1000 0 +0.00(+0.00%)
Feb 23, 2023 0.1000 0.1050 0.1000 0.1000 164,000 +0.00(+0.00%)
Feb 22, 2023 0.0900 0.1000 0.0900 0.1000 350,000 +0.00(+0.00%)
Feb 21, 2023 0.1000 0.1000 0.1000 0.1000 75,038 +0.00(+0.00%)
Feb 17, 2023 0.1000 0 -0.01(-9.09%)
Feb 16, 2023 0.1000 0.1100 0.1000 0.1100 97,016 +0.01(+10.00%)
Feb 15, 2023 0.1000 0.1000 0.0950 0.1000 301,000 +0.00(+0.00%)
Feb 14, 2023 0.1000 0.1000 0.1000 0.1000 31,500 +0.00(+0.00%)
Feb 13, 2023 0.1000 0.1000 0.1000 0.1000 35,500 +0.00(+0.00%)
Feb 09, 2023 0.1000 0 -0.01(-9.09%)
Feb 08, 2023 0.1100 0.1100 0.1100 0.1100 95,008 +0.00(+0.00%)
Feb 07, 2023 0.1150 0.1150 0.1100 0.1100 79,000 -0.01(-4.35%)
Feb 06, 2023 0.1150 0.1150 0.1100 0.1150 17,500 -0.00(-4.17%)
Feb 03, 2023 0.1200 0.1250 0.1200 0.1200 550,200 -0.01(-4.00%)
Feb 02, 2023 0.1100 0.1250 0.1100 0.1250 248,000 +0.02(+25.00%)
Feb 01, 2023 0.1050 0.1050 0.1000 0.1000 174,000 -0.00(-4.76%)
Jan 31, 2023 0.0950 0.1050 0.0950 0.1050 278,000 +0.01(+16.67%)
Jan 30, 2023 0.0850 0.0950 0.0850 0.0900 283,879 +0.00(+0.00%)
Jan 27, 2023 0.0800 0.0900 0.0800 0.0900 151,000 +0.01(+12.50%)
Jan 26, 2023 0.0700 0.0800 0.0650 0.0800 385,800 +0.01(+14.29%)
Jan 25, 2023 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Jan 24, 2023 0.0650 0.0700 0.0650 0.0700 103,057 +0.01(+7.69%)
Jan 20, 2023 0.0650 0 -0.01(-7.14%)
Jan 19, 2023 0.0700 0.0700 0.0650 0.0700 81,000 +0.00(+0.00%)
Jan 18, 2023 0.0600 0.0700 0.0600 0.0700 30,510 +0.01(+16.67%)
Jan 17, 2023 0.0600 0.0600 0.0600 0.0600 31,015 +0.00(+0.00%)
Jan 16, 2023 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jan 12, 2023 0.0650 900 +0.01(+8.33%)
Jan 11, 2023 0.0600 0.0650 0.0550 0.0600 174,000 +0.00(+9.09%)
Jan 10, 2023 0.0550 0.0550 0.0550 0.0550 4,668 +0.00(+0.00%)
Jan 06, 2023 0.0550 0 +0.00(+0.00%)
Jan 04, 2023 0.0550 26 -0.01(-15.38%)
Jan 03, 2023 0.0700 0.0700 0.0650 0.0650 28,005 +0.00(+0.00%)
Dec 30, 2022 0.0650 0 -0.01(-7.14%)
Dec 29, 2022 0.0700 0.0750 0.0700 0.0700 52,021 +0.01(+16.67%)
Dec 28, 2022 0.0650 0.0650 0.0500 0.0600 243,121 -0.01(-7.69%)
Dec 23, 2022 0.0650 0 +0.01(+18.18%)
Dec 22, 2022 0.0500 0.0550 0.0500 0.0550 266,000 +0.00(+10.00%)
Dec 21, 2022 0.0500 0.0500 0.0450 0.0500 104,004 +0.00(+0.00%)
Dec 20, 2022 0.0450 0.0500 0.0450 0.0500 139,000 +0.00(+0.00%)
Dec 19, 2022 0.0500 0.0500 0.0500 0.0500 1,023,400 +0.00(+0.00%)
Dec 16, 2022 0.0500 0.0500 0.0500 0.0500 345,000 +0.00(+0.00%)
Dec 15, 2022 0.0550 0.0550 0.0500 0.0500 75,000 -0.00(-9.09%)
Dec 14, 2022 0.0550 0.0550 0.0550 0.0550 427,544 -0.00(-8.33%)
Dec 13, 2022 0.0600 0.0600 0.0550 0.0600 485,333 +0.00(+0.00%)
Dec 12, 2022 0.0650 0.0650 0.0600 0.0600 70,018 -0.01(-14.29%)
Dec 08, 2022 0.0700 200 +0.00(+0.00%)
Dec 06, 2022 0.0700 0 -0.00(-6.67%)
Dec 05, 2022 0.0800 0.0800 0.0750 0.0750 106,171 -0.01(-11.76%)
Dec 02, 2022 0.0900 0.0900 0.0850 0.0850 31,000 -0.00(-5.56%)
Dec 01, 2022 0.0900 0.0900 0.0900 0.0900 4,312 -0.01(-10.00%)
Nov 30, 2022 0.0900 0.1000 0.0900 0.1000 246,019 +0.02(+25.00%)
Nov 29, 2022 0.0800 0.0800 0.0750 0.0800 75,000 -0.01(-11.11%)
Nov 28, 2022 0.0900 0.0900 0.0900 0.0900 4,070 +0.00(+0.00%)
Nov 25, 2022 0.0850 0.0900 0.0850 0.0900 87,750 +0.01(+12.50%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Nov 23, 2022 0.0750 0.0750 0.0600 0.0750 113,440 +0.00(+0.00%)
Nov 22, 2022 0.0700 0.0750 0.0700 0.0750 109,563 -0.01(-6.25%)
Nov 21, 2022 0.0800 0.0800 0.0800 0.0800 50,500 +0.00(+0.00%)
Nov 18, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Nov 17, 2022 0.0950 0.1000 0.0800 0.0800 1,479,862 -0.01(-11.11%)
Nov 16, 2022 0.0900 0.0900 0.0900 0.0900 47,505 +0.00(+0.00%)
Nov 15, 2022 0.0900 0.0900 0.0900 0.0900 2,016 +0.00(+0.00%)
Nov 14, 2022 0.0900 0.0900 0.0900 0.0900 120,450 +0.01(+12.50%)
Nov 11, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Nov 10, 2022 0.0850 0.0900 0.0850 0.0900 197,086 +0.00(+0.00%)
Nov 09, 2022 0.0900 0.0900 0.0900 0.0900 25,850 +0.00(+0.00%)
Nov 08, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 07, 2022 0.0950 0.0950 0.0800 0.0900 66,600 -0.01(-10.00%)
Nov 04, 2022 0.0900 0.1000 0.0900 0.1000 44,504 +0.02(+25.00%)
Nov 03, 2022 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 02, 2022 0.0800 0.0900 0.0800 0.0900 69,000 +0.00(+0.00%)
Oct 31, 2022 0.0900 150 +0.01(+12.50%)
Oct 27, 2022 0.0800 30 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0900 0.0800 0.0800 77,000 -0.01(-15.79%)
Oct 25, 2022 0.0950 0.0950 0.0900 0.0950 63,474 -0.01(-5.00%)
Oct 24, 2022 0.1000 0.1000 0.0950 0.1000 252,105 +0.01(+5.26%)
Oct 21, 2022 0.1100 0.1100 0.0950 0.0950 62,000 -0.02(-17.39%)
Oct 20, 2022 0.1000 0.1150 0.1000 0.1150 30,545 +0.01(+9.52%)
Oct 17, 2022 0.1050 50 +0.00(+5.00%)
Oct 14, 2022 0.0950 0.1000 0.0950 0.1000 6,500 +0.00(+0.00%)
Oct 13, 2022 0.0850 0.1000 0.0850 0.1000 1,946,649 +0.00(+0.00%)
Oct 11, 2022 0.1000 0 -0.00(-4.76%)
Oct 07, 2022 0.1050 0 -0.01(-4.55%)
Oct 06, 2022 0.1000 0.1100 0.1000 0.1100 614,500 +0.02(+22.22%)
Oct 05, 2022 0.1050 0.1050 0.0900 0.0900 112,822 -0.01(-14.29%)
Oct 04, 2022 0.1000 0.1050 0.1000 0.1050 586,025 +0.00(+0.00%)
Oct 03, 2022 0.1000 0.1050 0.1000 0.1050 42,000 +0.00(+5.00%)
Sep 30, 2022 0.1100 0.1100 0.1000 0.1000 19,409 +0.00(+0.00%)
Sep 29, 2022 0.1000 0.1000 0.1000 0.1000 63,108 -0.00(-4.76%)
Sep 28, 2022 0.1050 0.1100 0.1000 0.1050 195,502 +0.00(+5.00%)
Sep 27, 2022 0.1100 0.1100 0.1000 0.1000 101,999 -0.02(-16.67%)
Sep 26, 2022 0.1100 0.1200 0.1100 0.1200 47,800 +0.00(+0.00%)
Sep 23, 2022 0.1150 0.1200 0.1000 0.1200 143,700 +0.00(+4.35%)
Sep 22, 2022 0.1150 0.1200 0.1100 0.1150 337,500 +0.01(+4.55%)
Sep 21, 2022 0.1250 0.1250 0.1100 0.1100 197,478 -0.01(-4.35%)
Sep 20, 2022 0.0950 0.1500 0.0950 0.1150 1,248,155 +0.01(+15.00%)
Sep 19, 2022 0.1100 0.1100 0.1000 0.1000 13,044 +0.01(+5.26%)
Sep 16, 2022 0.0800 0.1000 0.0750 0.0950 280,913 +0.01(+11.76%)
Sep 15, 2022 0.0850 0.0850 0.0850 0.0850 4,200 +0.01(+6.25%)
Sep 14, 2022 0.0800 0.0800 0.0800 0.0800 5,010 +0.01(+6.67%)
Sep 13, 2022 0.0800 0.0800 0.0750 0.0750 19,000 -0.02(-21.05%)
Sep 09, 2022 0.0950 0 +0.01(+5.56%)
Sep 08, 2022 0.0950 0.0950 0.0900 0.0900 15,871 +0.00(+0.00%)
Sep 07, 2022 0.0850 0.0900 0.0850 0.0900 44,460 +0.01(+12.50%)
Sep 06, 2022 0.0900 0.0900 0.0800 0.0800 233,157 -0.01(-15.79%)
Sep 02, 2022 0.0950 0 +0.01(+18.75%)
Sep 01, 2022 0.0850 0.0850 0.0800 0.0800 43,200 -0.01(-5.88%)
Aug 31, 2022 0.0900 0.0900 0.0800 0.0850 287,450 -0.00(-5.56%)
Aug 30, 2022 0.0700 0.1000 0.0700 0.0900 468,550 +0.01(+20.00%)
Aug 26, 2022 0.0750 300 -0.01(-11.76%)
Aug 25, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Aug 22, 2022 0.0850 500 -0.01(-10.53%)
Aug 19, 2022 0.0900 0.0950 0.0900 0.0950 25,958 +0.01(+5.56%)
Aug 18, 2022 0.0900 0.0900 0.0850 0.0900 126,728 +0.00(+0.00%)
Aug 17, 2022 0.0900 0.0900 0.0900 0.0900 31,055 +0.00(+0.00%)
Aug 16, 2022 0.0850 0.0900 0.0850 0.0900 11,500 +0.01(+12.50%)
Aug 15, 2022 0.0800 0.0800 0.0800 0.0800 1,043 +0.00(+0.00%)
Aug 12, 2022 0.0700 0.0800 0.0650 0.0800 126,100 +0.00(+0.00%)
Aug 11, 2022 0.0750 0.0850 0.0750 0.0800 131,408 +0.01(+6.67%)
Aug 10, 2022 0.0550 0.0750 0.0550 0.0750 382,910 +0.01(+15.38%)
Aug 09, 2022 0.0550 0.0650 0.0550 0.0650 11,500 +0.01(+8.33%)
Aug 08, 2022 0.0650 0.0650 0.0550 0.0600 113,100 -0.01(-7.69%)
Aug 05, 2022 0.0600 0.0650 0.0600 0.0650 102,100 +0.01(+18.18%)
Aug 04, 2022 0.0500 0.0600 0.0500 0.0550 1,263,731 +0.01(+22.22%)
Aug 03, 2022 0.0550 0.0550 0.0380 0.0450 3,399,833 -0.01(-18.18%)
Aug 02, 2022 0.0600 0.0600 0.0550 0.0550 31,179 -0.01(-15.38%)
Jul 29, 2022 0.0650 0 -0.01(-7.14%)
Jul 27, 2022 0.0700 0 +0.01(+7.69%)
Jul 22, 2022 0.0650 0 +0.01(+8.33%)
Jul 21, 2022 0.0600 0.0600 0.0600 0.0600 30,634 -0.01(-20.00%)
Jul 20, 2022 0.0650 0.0750 0.0650 0.0750 17,000 +0.01(+25.00%)
Jul 19, 2022 0.0500 0.0600 0.0500 0.0600 14,274 -0.01(-7.69%)
Jul 14, 2022 0.0650 0 +0.00(+0.00%)
Jul 13, 2022 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jul 12, 2022 0.0600 0.0650 0.0600 0.0650 19,250 +0.00(+0.00%)
Jul 08, 2022 0.0650 0 -0.01(-7.14%)
Jul 07, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 05, 2022 0.0700 118 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 15,050 +0.00(+0.00%)
Jun 30, 2022 0.0700 0 -0.00(-6.67%)
Jun 28, 2022 0.0750 118 +0.00(+0.00%)
Jun 27, 2022 0.0750 0.0750 0.0750 0.0750 112,219 +0.00(+0.00%)
Jun 24, 2022 0.0750 0.0750 0.0750 0.0750 101,000 -0.01(-6.25%)
Jun 23, 2022 0.0750 0.0800 0.0750 0.0800 27,500 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0800 0.0750 0.0800 82,800 +0.00(+0.00%)
Jun 21, 2022 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+6.67%)
Jun 20, 2022 0.0750 0.0750 0.0750 0.0750 71,687 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0800 0.0700 0.0750 22,010 +0.00(+0.00%)
Jun 16, 2022 0.0800 0.0850 0.0750 0.0750 188,000 -0.01(-6.25%)
Jun 15, 2022 0.0750 0.0800 0.0700 0.0800 287,500 +0.01(+6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Jun 13, 2022 0.0750 0.0750 0.0750 0.0750 130,500 -0.01(-6.25%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 104,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Jun 08, 2022 0.0750 0.0800 0.0650 0.0800 159,100 +0.01(+23.08%)
Jun 07, 2022 0.0650 0.0650 0.0650 0.0650 5,701 -0.01(-7.14%)
Jun 06, 2022 0.0650 0.0700 0.0650 0.0700 378,754 +0.01(+7.69%)
Jun 03, 2022 0.0650 0.0650 0.0650 0.0650 134,050 +0.00(+0.00%)
Jun 02, 2022 0.0650 0.0700 0.0650 0.0650 863,000 -0.01(-7.14%)
Jun 01, 2022 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
May 31, 2022 0.0800 0.0800 0.0700 0.0700 852,600 -0.01(-17.65%)
May 30, 2022 0.0850 0.0850 0.0850 0.0850 33,000 -0.00(-5.56%)
May 27, 2022 0.0850 0.0900 0.0850 0.0900 5,000 +0.00(+0.00%)
May 26, 2022 0.0750 0.0900 0.0750 0.0900 233,140 +0.02(+28.57%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 47,010 +0.00(+0.00%)
May 24, 2022 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
May 20, 2022 0.0750 0 +0.00(+7.14%)
May 19, 2022 0.0700 0.0700 0.0650 0.0700 139,928 +0.01(+7.69%)
May 18, 2022 0.0600 0.0650 0.0600 0.0650 212,000 +0.01(+8.33%)
May 17, 2022 0.0600 0.0600 0.0550 0.0600 109,020 +0.00(+0.00%)
May 16, 2022 0.0600 0.0600 0.0600 0.0600 1,770 +0.00(+9.09%)
May 11, 2022 0.0550 0 +0.00(+0.00%)
May 10, 2022 0.0600 0.0600 0.0550 0.0550 178,000 -0.00(-8.33%)
May 09, 2022 0.0750 0.0750 0.0600 0.0600 336,900 -0.01(-14.29%)
May 06, 2022 0.0650 0.0750 0.0650 0.0700 104,200 -0.00(-6.67%)
May 05, 2022 0.0900 0.0900 0.0700 0.0750 52,118 +0.00(+7.14%)
May 04, 2022 0.0700 0.0800 0.0700 0.0700 78,466 -0.01(-12.50%)
May 03, 2022 0.0650 0.0800 0.0500 0.0800 1,819,005 +0.01(+14.29%)
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.