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: PMET )

6.880 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 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 (%)
Jan 31, 2024 6.880 0 -0.37(-5.10%)
Jan 30, 2024 6.960 7.250 6.960 7.250 94,402 +0.25(+3.57%)
Jan 29, 2024 7.100 7.100 6.880 7.000 109,740 -0.35(-4.76%)
Jan 26, 2024 7.770 7.850 7.350 7.350 93,595 -0.57(-7.20%)
Jan 25, 2024 7.610 8.010 7.500 7.920 203,850 +1.06(+15.45%)
Jan 24, 2024 6.470 6.990 6.400 6.860 165,774 +0.65(+10.47%)
Jan 23, 2024 6.350 6.560 6.210 6.210 148,064 -0.29(-4.46%)
Jan 22, 2024 6.480 6.500 6.050 6.500 277,454 -0.16(-2.40%)
Jan 19, 2024 6.610 6.800 6.610 6.660 111,842 -0.03(-0.45%)
Jan 18, 2024 6.900 6.900 6.610 6.690 184,395 -0.44(-6.17%)
Jan 17, 2024 7.330 7.450 7.050 7.130 161,565 -0.53(-6.92%)
Jan 16, 2024 7.750 7.900 7.660 7.660 78,698 -0.32(-4.01%)
Jan 15, 2024 8.000 8.050 7.450 7.980 94,971 -0.22(-2.68%)
Jan 12, 2024 8.190 8.410 8.070 8.200 70,234 +0.14(+1.74%)
Jan 11, 2024 8.500 8.520 8.020 8.060 193,851 -0.62(-7.14%)
Jan 10, 2024 8.850 8.950 8.600 8.680 78,252 -0.26(-2.91%)
Jan 09, 2024 9.110 9.160 8.870 8.940 137,922 -0.22(-2.40%)
Jan 08, 2024 9.210 9.320 9.050 9.160 152,276 -0.39(-4.08%)
Jan 05, 2024 9.890 9.890 9.450 9.550 131,145 -0.37(-3.73%)
Jan 04, 2024 9.800 9.960 9.610 9.920 96,365 -0.17(-1.68%)
Jan 03, 2024 9.960 10.09 9.520 10.09 74,546 +0.13(+1.31%)
Jan 02, 2024 9.940 10.08 9.830 9.960 76,749 +0.03(+0.30%)
Dec 29, 2023 9.930 0 +0.03(+0.30%)
Dec 28, 2023 9.890 9.950 9.800 9.900 40,196 +0.00(+0.00%)
Dec 27, 2023 9.610 9.990 9.610 9.900 96,472 +0.15(+1.54%)
Dec 22, 2023 9.750 0 +0.03(+0.31%)
Dec 21, 2023 9.700 9.730 9.560 9.720 54,334 +0.07(+0.73%)
Dec 20, 2023 10.00 10.04 9.600 9.650 71,004 -0.34(-3.40%)
Dec 19, 2023 10.08 10.22 9.910 9.990 79,319 -0.15(-1.48%)
Dec 18, 2023 10.29 10.45 10.04 10.14 60,748 +0.13(+1.30%)
Dec 15, 2023 10.00 10.46 9.960 10.01 218,224 +0.43(+4.49%)
Dec 14, 2023 9.270 9.580 9.270 9.580 116,125 +0.39(+4.24%)
Dec 13, 2023 8.960 9.190 8.860 9.190 190,264 +0.09(+0.99%)
Dec 12, 2023 9.670 9.670 9.000 9.100 107,481 -0.39(-4.11%)
Dec 11, 2023 9.700 9.700 9.350 9.490 82,696 -0.41(-4.14%)
Dec 08, 2023 9.440 9.900 9.400 9.900 111,417 +0.46(+4.87%)
Dec 07, 2023 9.210 9.460 9.060 9.440 55,454 +0.33(+3.62%)
Dec 06, 2023 8.870 9.200 8.860 9.110 60,208 +0.30(+3.41%)
Dec 05, 2023 9.270 9.350 8.810 8.810 111,269 -0.72(-7.56%)
Dec 04, 2023 9.520 9.680 9.370 9.530 37,761 -0.22(-2.26%)
Dec 01, 2023 9.670 9.750 9.520 9.750 49,786 +0.05(+0.52%)
Nov 30, 2023 9.470 9.740 9.310 9.700 53,463 +0.23(+2.43%)
Nov 29, 2023 9.330 9.480 9.270 9.470 47,209 +0.12(+1.28%)
Nov 28, 2023 9.170 9.350 9.050 9.350 52,776 +0.14(+1.52%)
Nov 27, 2023 9.500 9.500 9.150 9.210 63,104 -0.39(-4.06%)
Nov 24, 2023 9.510 9.650 9.450 9.600 37,848 +0.05(+0.52%)
Nov 23, 2023 9.480 9.600 9.400 9.550 70,667 -0.20(-2.05%)
Nov 22, 2023 9.610 9.850 9.450 9.750 126,425 +0.49(+5.29%)
Nov 21, 2023 9.300 9.300 8.950 9.260 106,895 +0.51(+5.83%)
Nov 20, 2023 9.440 9.440 8.750 8.750 120,723 -0.55(-5.91%)
Nov 17, 2023 8.910 9.300 8.910 9.300 94,951 +0.42(+4.73%)
Nov 16, 2023 9.500 9.500 8.800 8.880 207,140 -0.62(-6.53%)
Nov 15, 2023 9.500 9.660 9.350 9.500 122,214 +0.17(+1.82%)
Nov 14, 2023 9.350 9.435 9.200 9.330 136,737 +0.11(+1.19%)
Nov 13, 2023 9.520 9.520 9.190 9.220 49,879 -0.38(-3.96%)
Nov 10, 2023 9.510 9.670 9.340 9.600 51,174 -0.05(-0.52%)
Nov 09, 2023 9.830 10.06 9.590 9.650 43,401 -0.25(-2.53%)
Nov 08, 2023 9.370 9.900 9.370 9.900 104,108 +0.25(+2.59%)
Nov 07, 2023 9.800 9.800 9.400 9.650 141,364 -0.20(-2.03%)
Nov 06, 2023 10.20 10.20 9.800 9.850 120,620 -0.27(-2.67%)
Nov 03, 2023 9.900 10.25 9.900 10.12 154,891 +0.33(+3.37%)
Nov 02, 2023 9.500 10.20 9.500 9.790 106,877 +0.35(+3.71%)
Nov 01, 2023 9.600 9.600 9.160 9.440 115,343 -0.28(-2.88%)
Oct 31, 2023 10.30 10.30 9.540 9.720 1,688,472 -0.67(-6.45%)
Oct 30, 2023 11.37 11.37 10.17 10.39 142,447 -0.75(-6.73%)
Oct 27, 2023 10.82 11.50 10.75 11.14 163,448 +0.77(+7.43%)
Oct 26, 2023 10.20 10.45 10.14 10.37 168,150 +0.32(+3.18%)
Oct 25, 2023 9.940 10.50 9.870 10.05 155,788 +0.07(+0.70%)
Oct 24, 2023 10.00 10.30 9.970 9.980 71,489 -0.12(-1.19%)
Oct 23, 2023 10.06 10.24 9.930 10.10 108,660 -0.23(-2.23%)
Oct 20, 2023 10.45 10.45 9.990 10.33 107,227 -0.20(-1.90%)
Oct 19, 2023 10.77 11.03 10.35 10.53 91,546 -0.06(-0.57%)
Oct 18, 2023 11.00 11.22 10.36 10.59 150,753 -0.11(-1.03%)
Oct 17, 2023 10.44 10.85 10.37 10.70 121,453 +0.48(+4.70%)
Oct 16, 2023 9.810 10.30 9.810 10.22 148,229 +0.15(+1.49%)
Oct 13, 2023 10.43 10.90 10.07 10.07 67,386 -0.52(-4.91%)
Oct 12, 2023 10.70 11.14 10.50 10.59 209,270 +0.30(+2.92%)
Oct 11, 2023 9.450 10.64 9.450 10.29 281,484 +1.11(+12.09%)
Oct 10, 2023 9.600 9.800 8.800 9.180 188,334 -0.22(-2.34%)
Oct 06, 2023 9.400 0 +0.38(+4.21%)
Oct 05, 2023 9.400 9.400 8.710 9.020 300,539 -0.38(-4.04%)
Oct 04, 2023 10.08 10.08 9.250 9.400 164,174 -0.54(-5.43%)
Oct 03, 2023 10.29 10.35 9.650 9.940 112,799 -0.45(-4.33%)
Oct 02, 2023 11.20 11.20 10.17 10.39 72,299 -0.61(-5.55%)
Sep 29, 2023 10.70 11.05 10.70 11.00 73,522 +0.14(+1.29%)
Sep 28, 2023 10.18 10.97 10.01 10.86 164,018 +0.86(+8.60%)
Sep 27, 2023 10.20 10.50 9.530 10.00 251,830 -0.40(-3.85%)
Sep 26, 2023 10.62 10.75 10.36 10.40 59,652 -0.41(-3.79%)
Sep 25, 2023 10.92 10.99 10.50 10.81 106,195 -0.12(-1.10%)
Sep 22, 2023 11.38 11.38 10.86 10.93 30,500 -0.07(-0.64%)
Sep 21, 2023 11.30 11.31 10.75 11.00 96,107 -0.34(-3.00%)
Sep 20, 2023 11.31 11.59 11.25 11.34 24,866 -0.05(-0.44%)
Sep 19, 2023 11.70 11.75 11.31 11.39 60,566 -0.36(-3.06%)
Sep 18, 2023 11.99 12.20 11.75 11.75 124,453 -0.57(-4.63%)
Sep 15, 2023 12.00 12.50 11.80 12.32 299,182 -0.02(-0.16%)
Sep 14, 2023 12.90 12.90 12.26 12.34 87,122 -0.33(-2.60%)
Sep 13, 2023 11.78 12.95 11.66 12.67 154,550 +0.92(+7.83%)
Sep 12, 2023 11.70 11.99 11.55 11.75 43,884 +0.00(+0.00%)
Sep 11, 2023 11.96 12.09 11.55 11.75 94,968 +0.19(+1.64%)
Sep 08, 2023 11.70 11.99 11.56 11.56 33,173 -0.39(-3.26%)
Sep 07, 2023 11.76 12.09 11.76 11.95 33,164 +0.11(+0.93%)
Sep 06, 2023 12.10 12.26 11.61 11.84 77,969 -0.45(-3.66%)
Sep 05, 2023 12.01 12.69 12.01 12.29 123,944 +0.59(+5.04%)
Sep 01, 2023 11.70 0 +0.45(+4.00%)
Aug 31, 2023 11.19 11.30 11.11 11.25 20,475 +0.05(+0.45%)
Aug 30, 2023 11.15 11.30 11.01 11.20 91,063 -0.30(-2.61%)
Aug 29, 2023 11.03 11.59 10.75 11.50 132,390 +0.88(+8.29%)
Aug 28, 2023 10.79 10.89 10.40 10.62 115,218 -0.27(-2.48%)
Aug 25, 2023 11.35 11.36 10.86 10.89 55,422 -0.31(-2.77%)
Aug 24, 2023 11.48 11.75 11.15 11.20 57,553 -0.48(-4.11%)
Aug 23, 2023 11.47 11.75 11.28 11.68 134,382 +0.28(+2.46%)
Aug 22, 2023 11.95 11.95 11.14 11.40 152,129 -0.60(-5.00%)
Aug 21, 2023 11.66 12.25 11.66 12.00 157,918 +0.01(+0.08%)
Aug 18, 2023 12.01 12.16 11.68 11.99 164,291 -0.01(-0.08%)
Aug 17, 2023 12.20 12.30 11.97 12.00 268,290 -0.02(-0.17%)
Aug 16, 2023 12.20 12.20 11.85 12.02 179,667 +0.68(+6.00%)
Aug 15, 2023 11.09 11.74 11.08 11.34 242,563 +0.22(+1.98%)
Aug 14, 2023 11.74 11.74 11.12 11.12 257,901 -0.89(-7.41%)
Aug 11, 2023 12.60 12.66 12.00 12.01 146,441 -0.55(-4.38%)
Aug 10, 2023 12.29 12.91 12.20 12.56 126,338 +0.46(+3.80%)
Aug 09, 2023 12.42 12.75 12.10 12.10 150,460 -0.16(-1.31%)
Aug 08, 2023 12.99 13.15 12.05 12.26 381,525 -1.08(-8.10%)
Aug 04, 2023 13.34 0 +0.14(+1.06%)
Aug 03, 2023 13.52 13.82 13.20 13.20 167,829 -0.21(-1.57%)
Aug 02, 2023 14.20 14.51 13.39 13.41 326,948 -1.59(-10.60%)
Aug 01, 2023 15.14 15.34 14.81 15.00 511,977 +0.70(+4.90%)
Jul 31, 2023 13.81 14.63 13.52 14.30 227,834 -1.10(-7.14%)
Jul 28, 2023 14.00 15.96 13.99 15.40 145,623 +1.64(+11.92%)
Jul 27, 2023 13.70 13.95 13.42 13.76 130,020 +0.02(+0.15%)
Jul 26, 2023 13.40 13.93 13.27 13.74 91,279 +0.42(+3.15%)
Jul 25, 2023 13.00 13.95 12.79 13.32 126,062 +0.57(+4.47%)
Jul 24, 2023 12.80 12.99 12.50 12.75 186,059 -0.78(-5.76%)
Jul 21, 2023 13.97 13.97 13.39 13.53 116,369 -0.47(-3.36%)
Jul 20, 2023 14.40 14.40 13.80 14.00 96,348 -0.42(-2.91%)
Jul 19, 2023 14.25 14.65 14.25 14.42 70,052 -0.08(-0.55%)
Jul 18, 2023 14.78 14.78 14.05 14.50 196,030 -0.65(-4.29%)
Jul 17, 2023 15.28 15.46 15.08 15.15 72,970 -0.55(-3.50%)
Jul 14, 2023 15.67 15.87 15.45 15.70 57,532 -0.04(-0.25%)
Jul 13, 2023 15.30 15.86 15.30 15.74 78,111 +0.44(+2.88%)
Jul 12, 2023 15.29 15.51 15.28 15.30 71,825 -0.32(-2.05%)
Jul 11, 2023 15.37 15.85 15.22 15.62 89,701 -0.05(-0.32%)
Jul 10, 2023 14.81 16.27 14.80 15.67 228,863 +1.25(+8.67%)
Jul 07, 2023 14.89 14.99 14.05 14.42 201,584 -1.04(-6.73%)
Jul 06, 2023 15.58 15.79 15.32 15.46 32,162 -0.44(-2.77%)
Jul 05, 2023 16.13 16.35 15.75 15.90 119,818 -0.08(-0.50%)
Jul 04, 2023 15.60 16.08 15.60 15.98 85,115 +0.93(+6.18%)
Jun 30, 2023 15.05 0 -0.16(-1.05%)
Jun 29, 2023 15.44 15.55 15.15 15.21 33,665 -0.26(-1.68%)
Jun 28, 2023 15.95 15.95 15.36 15.47 69,500 -0.77(-4.74%)
Jun 27, 2023 16.43 16.59 15.88 16.24 45,754 -0.25(-1.52%)
Jun 26, 2023 16.26 16.77 16.01 16.49 92,529 +0.64(+4.04%)
Jun 23, 2023 16.40 16.45 15.50 15.85 135,395 -0.60(-3.65%)
Jun 22, 2023 16.55 16.81 16.25 16.45 58,126 -0.10(-0.60%)
Jun 21, 2023 16.60 17.07 15.96 16.55 111,770 -0.20(-1.19%)
Jun 20, 2023 17.25 17.25 16.67 16.75 64,210 -0.30(-1.76%)
Jun 19, 2023 17.36 17.36 16.91 17.05 91,846 -0.48(-2.74%)
Jun 16, 2023 17.25 17.74 16.81 17.53 1,639,872 +0.78(+4.66%)
Jun 15, 2023 16.45 17.15 16.45 16.75 146,678 +0.29(+1.76%)
Jun 14, 2023 17.02 17.05 16.30 16.46 82,536 -0.49(-2.89%)
Jun 13, 2023 16.81 17.15 16.48 16.95 157,962 +0.65(+3.99%)
Jun 12, 2023 16.01 16.67 15.80 16.30 272,646 +0.89(+5.78%)
Jun 09, 2023 15.20 15.66 15.01 15.41 97,523 +0.51(+3.42%)
Jun 08, 2023 15.28 15.28 14.83 14.90 55,994 -0.40(-2.61%)
Jun 07, 2023 15.37 15.40 15.03 15.30 17,588 -0.12(-0.78%)
Jun 06, 2023 15.28 15.60 15.23 15.42 37,004 +0.16(+1.05%)
Jun 05, 2023 15.09 15.89 14.15 15.26 111,128 -0.69(-4.33%)
Jun 02, 2023 16.00 16.14 15.50 15.95 69,443 +0.13(+0.82%)
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.