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

Rosinbomb (OP: ROSN )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Apr 30, 2024 0.0163 0.0200 0.0163 0.0200 1,800 +0.00(+0.00%)
Apr 29, 2024 0.0181 0.0200 0.0162 0.0200 17,200 +0.00(+0.00%)
Apr 26, 2024 0.0220 0.0220 0.0162 0.0200 11,000 -0.00(-9.09%)
Apr 25, 2024 0.0200 0.0220 0.0200 0.0220 250,200 +0.00(+0.00%)
Apr 24, 2024 0.0210 0.0220 0.0200 0.0220 1,600 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0220 0.0155 0.0220 254,000 +0.00(+0.00%)
Apr 22, 2024 0.0175 0.0220 0.0175 0.0220 6,500 +0.00(+0.00%)
Apr 19, 2024 0.0150 0.0220 0.0150 0.0220 29,344 +0.00(+0.00%)
Apr 18, 2024 0.0220 0.0220 0.0180 0.0220 11,300 +0.00(+0.00%)
Apr 17, 2024 0.0196 0.0220 0.0196 0.0220 2,500 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0220 0.0200 0.0220 28,335 +0.00(+0.00%)
Apr 15, 2024 0.0112 0.0265 0.0112 0.0220 12,718 -0.00(-16.67%)
Apr 12, 2024 0.0199 0.0264 0.0199 0.0264 1,083 -0.00(-0.38%)
Apr 11, 2024 0.0265 0.0265 0.0209 0.0265 11,100 +0.00(+6.43%)
Apr 10, 2024 0.0215 0.0249 0.0215 0.0249 117,616 +0.00(+0.00%)
Apr 09, 2024 0.0260 0.0260 0.0200 0.0249 569,210 -0.00(-5.68%)
Apr 08, 2024 0.0220 0.0270 0.0220 0.0264 245,507 +0.00(+8.20%)
Apr 05, 2024 0.0200 0.0279 0.0143 0.0244 74,593 +0.00(+22.00%)
Apr 04, 2024 0.0191 0.0280 0.0190 0.0200 549,095 -0.01(-31.03%)
Apr 03, 2024 0.0134 0.0290 0.0134 0.0290 2,144 -0.00(-3.33%)
Apr 02, 2024 0.0166 0.0300 0.0125 0.0300 163,545 +0.01(+78.57%)
Apr 01, 2024 0.0125 0.0170 0.0125 0.0168 29,905 -0.00(-1.18%)
Mar 28, 2024 0.0170 0.0170 0.0140 0.0170 186,287 -0.00(-17.48%)
Mar 27, 2024 0.0181 0.0206 0.0181 0.0206 2,109 -0.00(-0.48%)
Mar 26, 2024 0.0189 0.0207 0.0170 0.0207 108,450 +0.00(+0.00%)
Mar 25, 2024 0.0210 0.0210 0.0181 0.0207 9,150 +0.00(+10.11%)
Mar 22, 2024 0.0170 0.0210 0.0170 0.0188 83,860 -0.00(-1.05%)
Mar 21, 2024 0.0200 0.0200 0.0190 0.0190 50,190 -0.00(-9.52%)
Mar 20, 2024 0.0200 0.0210 0.0200 0.0210 66,552 +0.00(+1.94%)
Mar 19, 2024 0.0242 0.0242 0.0200 0.0206 1,789,738 -0.00(-14.88%)
Mar 18, 2024 0.0200 0.0253 0.0200 0.0242 141,562 -0.00(-4.35%)
Mar 15, 2024 0.0237 0.0253 0.0210 0.0253 39,620 -0.00(-0.39%)
Mar 14, 2024 0.0210 0.0261 0.0210 0.0254 515,530 -0.00(-2.68%)
Mar 13, 2024 0.0268 0.0268 0.0200 0.0261 7,500 -0.00(-2.97%)
Mar 12, 2024 0.0226 0.0270 0.0200 0.0269 1,538,908 -0.01(-17.23%)
Mar 08, 2024 0.0325 85 +0.00(+0.00%)
Mar 07, 2024 0.0339 0.0339 0.0225 0.0325 110,156 -0.00(-3.56%)
Mar 06, 2024 0.0305 0.0430 0.0183 0.0337 149,912 -0.01(-21.63%)
Mar 05, 2024 0.0181 0.0430 0.0171 0.0430 256,571 +0.02(+138.89%)
Mar 04, 2024 0.0230 0.0230 0.0135 0.0180 381,527 -0.01(-21.74%)
Mar 01, 2024 0.0430 0.0430 0.0175 0.0230 388,827 -0.02(-40.26%)
Feb 29, 2024 0.0398 0.0398 0.0354 0.0385 19,900 -0.00(-3.27%)
Feb 28, 2024 0.0365 0.0440 0.0308 0.0398 276,275 +0.00(+2.58%)
Feb 27, 2024 0.0450 0.0450 0.0300 0.0388 1,783,136 -0.01(-11.82%)
Feb 26, 2024 0.0400 0.0440 0.0301 0.0440 269,924 +0.00(+10.00%)
Feb 23, 2024 0.0455 0.0455 0.0386 0.0400 33,419 -0.01(-12.09%)
Feb 22, 2024 0.0475 0.0480 0.0365 0.0455 398,971 +0.00(+1.11%)
Feb 21, 2024 0.0395 0.0477 0.0289 0.0450 683,031 +0.01(+15.38%)
Feb 20, 2024 0.0289 0.0392 0.0250 0.0390 550,725 +0.01(+34.95%)
Feb 16, 2024 0.0226 0.0289 0.0226 0.0289 278,500 +0.00(+16.06%)
Feb 15, 2024 0.0316 0.0320 0.0231 0.0249 881,848 -0.01(-27.83%)
Feb 14, 2024 0.0380 0.0450 0.0321 0.0345 433,393 -0.01(-23.33%)
Feb 13, 2024 0.0486 0.0486 0.0361 0.0450 797,207 -0.00(-7.41%)
Feb 12, 2024 0.0498 0.0498 0.0380 0.0486 550,857 +0.00(+1.25%)
Feb 09, 2024 0.0525 0.0525 0.0395 0.0480 2,673,914 -0.00(-8.57%)
Feb 08, 2024 0.0565 0.0588 0.0494 0.0525 1,215,748 -0.00(-6.25%)
Feb 07, 2024 0.0540 0.0565 0.0524 0.0560 3,635,711 +0.00(+4.87%)
Feb 06, 2024 0.0530 0.0545 0.0501 0.0534 1,691,412 +0.00(+6.80%)
Feb 05, 2024 0.0449 0.0528 0.0440 0.0500 1,220,638 +0.01(+12.11%)
Feb 02, 2024 0.0468 0.0468 0.0421 0.0446 1,243,181 +0.00(+5.19%)
Feb 01, 2024 0.0390 0.0450 0.0389 0.0424 1,133,996 +0.00(+9.00%)
Jan 31, 2024 0.0372 0.0389 0.0355 0.0389 603,420 -0.00(-0.26%)
Jan 30, 2024 0.0373 0.0390 0.0363 0.0390 1,183,572 +0.00(+3.45%)
Jan 29, 2024 0.0345 0.0388 0.0338 0.0377 1,326,044 +0.00(+7.71%)
Jan 26, 2024 0.0240 0.0350 0.0235 0.0350 977,480 +0.01(+45.83%)
Jan 25, 2024 0.0233 0.0240 0.0225 0.0240 753,338 +0.00(+0.00%)
Jan 24, 2024 0.0240 0.0240 0.0222 0.0240 525,264 +0.00(+0.00%)
Jan 23, 2024 0.0225 0.0240 0.0210 0.0240 137,845 +0.00(+0.00%)
Jan 22, 2024 0.0240 0.0240 0.0225 0.0240 21,750 +0.00(+0.00%)
Jan 18, 2024 0.0240 0 -0.00(-2.04%)
Jan 17, 2024 0.0243 0.0245 0.0235 0.0245 75,750 +0.00(+0.00%)
Jan 16, 2024 0.0245 0.0245 0.0240 0.0245 116,500 +0.00(+0.00%)
Jan 12, 2024 0.0245 0.0245 0.0236 0.0245 145,750 +0.00(+3.81%)
Jan 11, 2024 0.0245 0.0245 0.0210 0.0236 2,108,922 -0.00(-3.67%)
Jan 10, 2024 0.0250 0.0250 0.0245 0.0245 5,750 +0.00(+2.08%)
Jan 09, 2024 0.0215 0.0240 0.0200 0.0240 164,000 -0.00(-4.00%)
Jan 08, 2024 0.0163 0.0250 0.0163 0.0250 262,235 +0.00(+19.05%)
Jan 05, 2024 0.0210 0.0210 0.0122 0.0210 4,998 -0.00(-4.55%)
Dec 29, 2023 0.0220 0 +0.00(+0.00%)
Dec 28, 2023 0.0121 0.0220 0.0121 0.0220 3,750 +0.00(+0.92%)
Dec 22, 2023 0.0218 0 +0.00(+0.46%)
Dec 21, 2023 0.0121 0.0220 0.0106 0.0217 72,749 -0.00(-9.21%)
Dec 20, 2023 0.0129 0.0239 0.0129 0.0239 50,750 +0.01(+61.49%)
Dec 15, 2023 0.0148 0 +0.00(+0.00%)
Dec 13, 2023 0.0148 0 +0.00(+0.00%)
Dec 12, 2023 0.0103 0.0150 0.0102 0.0148 98,901 +0.00(+5.71%)
Dec 11, 2023 0.0123 0.0140 0.0123 0.0140 59,000 -0.00(-6.67%)
Dec 07, 2023 0.0150 0 -0.00(-21.05%)
Dec 06, 2023 0.0133 0.0190 0.0133 0.0190 296,989 -0.00(-12.44%)
Dec 05, 2023 0.0193 0.0217 0.0176 0.0217 338,883 -0.00(-9.21%)
Dec 04, 2023 0.0196 0.0239 0.0170 0.0239 41,193 -0.00(-4.02%)
Nov 30, 2023 0.0249 0 -0.00(-0.40%)
Nov 28, 2023 0.0250 0 +0.00(+0.00%)
Nov 27, 2023 0.0165 0.0250 0.0165 0.0250 47,500 +0.00(+0.00%)
Nov 22, 2023 0.0250 0 +0.00(+0.00%)
Nov 21, 2023 0.0215 0.0250 0.0215 0.0250 3,005 +0.01(+25.00%)
Nov 20, 2023 0.0200 0.0250 0.0200 0.0200 36,050 -0.00(-4.76%)
Nov 17, 2023 0.0215 0.0215 0.0210 0.0210 72,800 -0.00(-16.00%)
Nov 13, 2023 0.0250 0 +0.00(+0.00%)
Nov 09, 2023 0.0250 0 +0.00(+0.00%)
Nov 07, 2023 0.0250 0 -0.00(-3.85%)
Nov 06, 2023 0.0260 0.0260 0.0250 0.0260 1,250 -0.00(-3.70%)
Nov 03, 2023 0.0226 0.0270 0.0210 0.0270 19,850 +0.00(+0.00%)
Nov 02, 2023 0.0270 0.0270 0.0270 0.0270 750 +0.00(+2.27%)
Nov 01, 2023 0.0250 0.0277 0.0205 0.0264 191,712 +0.00(+3.94%)
Oct 31, 2023 0.0254 0.0254 0.0254 0.0254 20,000 -0.01(-18.06%)
Oct 26, 2023 0.0310 0 +0.00(+15.67%)
Oct 24, 2023 0.0268 0 -0.01(-21.18%)
Oct 23, 2023 0.0330 0.0350 0.0270 0.0340 54,800 -0.00(-2.86%)
Oct 20, 2023 0.0310 0.0350 0.0310 0.0350 1,072 +0.00(+0.00%)
Oct 19, 2023 0.0307 0.0350 0.0307 0.0350 8,000 +0.00(+0.00%)
Oct 18, 2023 0.0250 0.0350 0.0230 0.0350 327,650 +0.01(+41.70%)
Oct 17, 2023 0.0220 0.0247 0.0210 0.0247 871,722 +0.00(+12.27%)
Oct 16, 2023 0.0220 0.0220 0.0210 0.0220 518,856 -0.00(-12.00%)
Oct 13, 2023 0.0235 0.0250 0.0201 0.0250 176,800 +0.00(+0.00%)
Oct 12, 2023 0.0250 0.0250 0.0249 0.0250 121,000 +0.01(+25.00%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 19,999 -0.01(-25.93%)
Oct 10, 2023 0.0248 0.0270 0.0215 0.0270 24,999 -0.00(-1.82%)
Oct 06, 2023 0.0275 0 +0.00(+2.61%)
Oct 05, 2023 0.0211 0.0268 0.0210 0.0268 11,100 -0.00(-0.74%)
Oct 04, 2023 0.0259 0.0270 0.0200 0.0270 32,050 +0.00(+0.00%)
Oct 03, 2023 0.0210 0.0270 0.0210 0.0270 28,912 -0.00(-2.88%)
Sep 29, 2023 0.0278 0 -0.00(-0.36%)
Sep 28, 2023 0.0270 0.0280 0.0201 0.0279 709,724 +0.00(+7.31%)
Sep 27, 2023 0.0249 0.0260 0.0170 0.0260 769,934 +0.00(+4.84%)
Sep 25, 2023 0.0248 0 -0.00(-0.40%)
Sep 21, 2023 0.0249 0 +0.00(+4.18%)
Sep 19, 2023 0.0239 0 +0.00(+17.73%)
Sep 18, 2023 0.0165 0.0239 0.0165 0.0203 3,150 -0.00(-15.06%)
Sep 14, 2023 0.0239 0 -0.00(-4.02%)
Sep 12, 2023 0.0249 0 -0.00(-3.49%)
Sep 07, 2023 0.0258 0 +0.00(+3.20%)
Sep 06, 2023 0.0110 0.0250 0.0110 0.0250 46,543 +0.01(+25.00%)
Sep 01, 2023 0.0200 0 -0.01(-25.93%)
Aug 31, 2023 0.0200 0.0270 0.0170 0.0270 46,301 +0.01(+58.82%)
Aug 30, 2023 0.0200 0.0200 0.0170 0.0170 42,000 -0.00(-15.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 850 -0.01(-28.57%)
Aug 24, 2023 0.0280 0 +0.00(+0.36%)
Aug 23, 2023 0.0150 0.0280 0.0140 0.0279 72,500 -0.00(-3.46%)
Aug 22, 2023 0.0260 0.0289 0.0260 0.0289 22,000 +0.00(+16.06%)
Aug 21, 2023 0.0200 0.0249 0.0141 0.0249 138,600 +0.00(+24.50%)
Aug 18, 2023 0.0280 0.0280 0.0006 0.0200 1,699,130 -0.01(-28.57%)
Aug 16, 2023 0.0280 0 +0.00(+0.00%)
Aug 15, 2023 0.0210 0.0280 0.0210 0.0280 34,237 -0.00(-3.45%)
Aug 14, 2023 0.0171 0.0290 0.0171 0.0290 1,700 +0.00(+3.94%)
Aug 11, 2023 0.0289 0.0289 0.0170 0.0279 13,100 +0.00(+12.05%)
Aug 10, 2023 0.0205 0.0249 0.0160 0.0249 8,200 -0.01(-17.00%)
Aug 09, 2023 0.0151 0.0300 0.0151 0.0300 7,200 +0.00(+0.33%)
Aug 08, 2023 0.0212 0.0299 0.0151 0.0299 71,460 -0.00(-0.33%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Aug 02, 2023 0.0200 0.0300 0.0200 0.0300 2,500 -0.00(-13.54%)
Aug 01, 2023 0.0212 0.0347 0.0150 0.0347 20,503 +0.01(+63.68%)
Jul 31, 2023 0.0188 0.0299 0.0188 0.0212 23,000 -0.01(-29.33%)
Jul 28, 2023 0.0155 0.0300 0.0155 0.0300 32,000 +0.00(+0.00%)
Jul 27, 2023 0.0200 0.0307 0.0150 0.0300 847,060 +0.01(+20.48%)
Jul 26, 2023 0.0250 0.0250 0.0249 0.0249 10,214 -0.01(-16.72%)
Jul 24, 2023 0.0299 0 +0.00(+0.00%)
Jul 21, 2023 0.0300 0.0300 0.0152 0.0299 7,925 +0.00(+0.00%)
Jul 19, 2023 0.0299 0 +0.00(+19.60%)
Jul 18, 2023 0.0299 0.0299 0.0150 0.0250 10,869 -0.00(-16.39%)
Jul 17, 2023 0.0325 0.0325 0.0150 0.0299 44,836 -0.00(-7.72%)
Jul 14, 2023 0.0150 0.0324 0.0150 0.0324 27,000 +0.00(+8.36%)
Jul 13, 2023 0.0200 0.0300 0.0108 0.0299 7,100 -0.00(-0.33%)
Jul 12, 2023 0.0211 0.0300 0.0121 0.0300 9,666 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0325 0.0200 0.0300 258,628 +0.00(+0.00%)
Jul 10, 2023 0.0290 0.0350 0.0065 0.0300 209,200 +0.00(+12.36%)
Jul 07, 2023 0.0300 0.0400 0.0065 0.0267 25,500 -0.00(-11.00%)
Jul 06, 2023 0.0052 0.0300 0.0052 0.0300 61,067 -0.00(-9.09%)
Jul 05, 2023 0.0050 0.0410 0.0050 0.0330 305,713 -0.00(-6.52%)
Jul 03, 2023 0.0400 0.0405 0.0300 0.0353 274,968 -0.01(-12.84%)
Jun 30, 2023 0.0400 0.0410 0.0380 0.0405 474,432 +0.00(+3.85%)
Jun 29, 2023 0.0390 0.0396 0.0370 0.0390 386,447 +0.00(+5.69%)
Jun 28, 2023 0.0390 0.0400 0.0330 0.0369 1,809,099 +0.00(+6.65%)
Jun 27, 2023 0.0349 0.0349 0.0320 0.0346 419,589 -0.00(-0.86%)
Jun 26, 2023 0.0360 0.0360 0.0259 0.0349 941,076 +0.00(+2.65%)
Jun 23, 2023 0.0350 0.0350 0.0335 0.0340 194,863 -0.00(-2.86%)
Jun 22, 2023 0.0360 0.0360 0.0213 0.0350 62,694 -0.00(-2.78%)
Jun 21, 2023 0.0330 0.0360 0.0300 0.0360 48,864 -0.00(-5.26%)
Jun 20, 2023 0.0340 0.0380 0.0340 0.0380 5,000 -0.00(-2.56%)
Jun 16, 2023 0.0260 0.0394 0.0251 0.0390 1,601,338 +0.01(+39.29%)
Jun 15, 2023 0.0257 0.0280 0.0255 0.0280 172,401 +0.00(+7.69%)
Jun 14, 2023 0.0260 0.0270 0.0245 0.0260 547,425 -0.00(-3.35%)
Jun 13, 2023 0.0263 0.0269 0.0250 0.0269 62,495 +0.00(+2.67%)
Jun 12, 2023 0.0269 0.0269 0.0210 0.0262 760,446 +0.00(+9.17%)
Jun 09, 2023 0.0190 0.0250 0.0190 0.0240 45,650 +0.00(+20.00%)
Jun 08, 2023 0.0150 0.0200 0.0150 0.0200 979,416 +0.00(+5.26%)
Jun 07, 2023 0.0120 0.0190 0.0110 0.0190 1,237,014 +0.00(+26.67%)
Jun 06, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+2.04%)
Jun 05, 2023 0.0135 0.0150 0.0135 0.0147 92,250 +0.00(+0.00%)
Jun 01, 2023 0.0147 0 +0.00(+5.00%)
May 31, 2023 0.0135 0.0140 0.0120 0.0140 5,500 -0.00(-6.67%)
May 30, 2023 0.0150 0.0150 0.0150 0.0150 750 +0.00(+21.95%)
May 26, 2023 0.0135 0.0150 0.0123 0.0123 34,901 -0.00(-18.00%)
May 25, 2023 0.0150 0.0150 0.0120 0.0150 177,500 +0.00(+25.00%)
May 24, 2023 0.0110 0.0170 0.0105 0.0120 151,200 -0.01(-29.41%)
May 23, 2023 0.0170 0.0170 0.0107 0.0170 393,400 +0.00(+6.25%)
May 22, 2023 0.0160 0.0160 0.0160 0.0160 500,000 +0.00(+0.00%)
May 18, 2023 0.0160 0 -0.00(-5.88%)
May 17, 2023 0.0170 0.0170 0.0170 0.0170 8,000 +0.00(+0.00%)
May 16, 2023 0.0130 0.0170 0.0111 0.0170 186,600 +0.00(+27.82%)
May 15, 2023 0.0137 0.0137 0.0133 0.0133 41,100 -0.01(-30.00%)
May 11, 2023 0.0190 0 +0.00(+22.58%)
May 10, 2023 0.0149 0.0165 0.0130 0.0155 223,028 -0.00(-6.06%)
May 08, 2023 0.0165 0 +0.00(+0.00%)
May 03, 2023 0.0165 0 +0.00(+0.00%)
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.