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

American Rebel Holdings (NQ: AREB )

0.4855 -0.0045 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 0.4900 0.4920 0.4832 0.4855 135,131 -0.00(-0.92%)
Sep 19, 2024 0.4920 0.4981 0.4831 0.4900 145,365 +0.00(+0.86%)
Sep 18, 2024 0.4900 0.4920 0.4830 0.4858 201,204 -0.00(-0.86%)
Sep 17, 2024 0.4900 0.5000 0.4800 0.4900 246,636 -0.01(-2.20%)
Sep 16, 2024 0.4900 0.5010 0.4750 0.5010 127,638 +0.00(+0.22%)
Sep 13, 2024 0.5100 0.5100 0.4670 0.4999 477,426 -0.00(-0.02%)
Sep 12, 2024 0.5100 0.5100 0.4920 0.5000 407,912 +0.00(+0.00%)
Sep 11, 2024 0.5100 0.5100 0.4910 0.5000 136,134 -0.01(-1.96%)
Sep 10, 2024 0.5200 0.5200 0.4900 0.5100 211,368 -0.01(-1.12%)
Sep 09, 2024 0.4830 0.5200 0.4705 0.5158 200,939 +0.04(+8.73%)
Sep 06, 2024 0.4800 0.4930 0.4725 0.4744 183,035 -0.01(-1.15%)
Sep 05, 2024 0.4900 0.4900 0.4725 0.4799 345,201 -0.00(-0.02%)
Sep 04, 2024 0.4884 0.4884 0.4706 0.4800 227,682 +0.00(+0.00%)
Sep 03, 2024 0.4800 0.4850 0.4705 0.4800 253,323 +0.00(+0.00%)
Aug 30, 2024 0.4800 0.4850 0.4600 0.4800 136,704 +0.00(+0.08%)
Aug 29, 2024 0.5000 0.5000 0.4500 0.4796 703,889 -0.02(-3.11%)
Aug 28, 2024 0.5100 0.5100 0.4751 0.4950 288,744 -0.01(-1.00%)
Aug 27, 2024 0.5000 0.5000 0.4775 0.5000 259,485 -0.01(-2.34%)
Aug 26, 2024 0.5150 0.5180 0.4901 0.5120 329,128 +0.01(+2.61%)
Aug 23, 2024 0.5550 0.5550 0.4850 0.4990 3,943,522 -0.07(-12.46%)
Aug 22, 2024 0.6000 0.6100 0.5600 0.5700 164,878 -0.03(-5.74%)
Aug 21, 2024 0.6000 0.6300 0.5600 0.6047 134,424 +0.00(+0.78%)
Aug 20, 2024 0.6600 0.6590 0.5790 0.6000 394,930 -0.00(-0.02%)
Aug 19, 2024 0.5670 0.6190 0.5599 0.6001 265,745 +0.05(+8.79%)
Aug 16, 2024 0.5500 0.5960 0.5309 0.5516 115,651 +0.00(+0.05%)
Aug 15, 2024 0.5500 0.5960 0.5221 0.5513 216,075 +0.00(+0.47%)
Aug 14, 2024 0.5800 0.5999 0.5200 0.5487 117,395 +0.01(+2.37%)
Aug 13, 2024 0.4900 0.5700 0.4800 0.5360 296,259 +0.05(+10.29%)
Aug 12, 2024 0.4500 0.5000 0.4300 0.4860 388,650 +0.04(+9.19%)
Aug 09, 2024 0.4300 0.4643 0.4300 0.4451 144,014 -0.02(-3.64%)
Aug 08, 2024 0.4614 0.4655 0.4500 0.4619 108,179 +0.02(+3.98%)
Aug 07, 2024 0.4651 0.4726 0.4430 0.4442 303,534 -0.03(-5.49%)
Aug 06, 2024 0.4900 0.4990 0.4612 0.4700 137,144 +0.02(+4.44%)
Aug 05, 2024 0.5100 0.5176 0.3450 0.4500 608,254 -0.10(-18.55%)
Aug 02, 2024 0.5800 0.5900 0.5430 0.5525 223,637 -0.04(-6.99%)
Aug 01, 2024 0.6400 0.6490 0.5800 0.5940 244,869 -0.03(-4.35%)
Jul 31, 2024 0.6400 0.6550 0.6200 0.6210 196,880 -0.03(-4.46%)
Jul 30, 2024 0.6610 0.6830 0.6101 0.6500 302,968 +0.01(+1.63%)
Jul 29, 2024 0.6900 0.7200 0.6166 0.6396 449,968 -0.07(-9.99%)
Jul 26, 2024 0.7500 0.7600 0.7100 0.7106 257,800 -0.04(-5.25%)
Jul 25, 2024 0.6900 0.7700 0.6500 0.7500 400,197 +0.05(+6.50%)
Jul 24, 2024 0.6900 0.7299 0.6580 0.7042 329,723 +0.02(+2.80%)
Jul 23, 2024 0.6600 0.7000 0.6395 0.6850 441,750 +0.02(+3.16%)
Jul 22, 2024 0.6400 0.7100 0.6199 0.6640 586,516 -0.02(-3.07%)
Jul 19, 2024 0.7018 0.7018 0.6100 0.6850 759,814 -0.05(-6.18%)
Jul 18, 2024 0.8360 0.8800 0.7219 0.7301 3,124,707 -0.18(-19.70%)
Jul 17, 2024 0.7450 0.9350 0.7050 0.9092 10,577,354 +0.22(+31.77%)
Jul 16, 2024 0.7000 0.8735 0.6280 0.6900 14,106,932 +0.02(+2.53%)
Jul 15, 2024 0.9500 1.030 0.6569 0.6730 103,577,856 +0.15(+29.42%)
Jul 12, 2024 0.5100 0.5288 0.4921 0.5200 244,519 +0.01(+1.96%)
Jul 11, 2024 0.5100 0.5398 0.4850 0.5100 726,485 +0.00(+0.02%)
Jul 10, 2024 0.4532 0.5400 0.4532 0.5099 1,995,044 +0.06(+13.82%)
Jul 09, 2024 0.4600 0.4700 0.4480 0.4480 166,405 -0.02(-4.68%)
Jul 08, 2024 0.4700 0.4830 0.4557 0.4700 151,770 -0.01(-2.08%)
Jul 05, 2024 0.4800 0.4825 0.4411 0.4800 408,745 +0.00(+0.00%)
Jul 03, 2024 0.4800 0.4872 0.4515 0.4800 238,027 +0.00(+0.00%)
Jul 02, 2024 0.4480 0.5077 0.4480 0.4800 559,530 +0.03(+7.38%)
Jul 01, 2024 0.4400 0.4600 0.4316 0.4470 248,110 -0.02(-4.85%)
Jun 28, 2024 0.4848 0.5092 0.4000 0.4698 606,655 -0.05(-9.57%)
Jun 27, 2024 0.4480 0.5376 0.4460 0.5195 1,564,003 +0.07(+15.44%)
Jun 26, 2024 0.4960 0.5150 0.4310 0.4500 1,333,860 -0.07(-12.99%)
Jun 25, 2024 0.5050 0.5700 0.4858 0.5172 3,277,032 -0.01(-1.13%)
Jun 24, 2024 0.5662 0.6114 0.4860 0.5231 8,480,368 -0.24(-31.17%)
Jun 21, 2024 0.5100 0.9327 0.4330 0.7600 371,719,456 +0.46(+152.49%)
Jun 20, 2024 0.3180 0.3185 0.3010 0.3010 57,589 -0.01(-2.93%)
Jun 18, 2024 0.3360 0.3365 0.3101 0.3101 133,817 -0.02(-6.03%)
Jun 17, 2024 0.3300 0.3373 0.3010 0.3300 324,158 +0.02(+5.10%)
Jun 14, 2024 0.3100 0.3349 0.3060 0.3140 173,845 -0.01(-1.57%)
Jun 13, 2024 0.3220 0.3297 0.3050 0.3190 117,839 +0.01(+2.11%)
Jun 12, 2024 0.3299 0.3372 0.3050 0.3124 97,467 -0.01(-3.31%)
Jun 11, 2024 0.3400 0.3397 0.3210 0.3231 39,063 -0.02(-4.66%)
Jun 10, 2024 0.3400 0.3500 0.3250 0.3389 171,609 -0.00(-0.38%)
Jun 07, 2024 0.3620 0.3620 0.3400 0.3402 25,366 -0.01(-2.07%)
Jun 06, 2024 0.3640 0.3650 0.3420 0.3474 27,603 -0.00(-1.03%)
Jun 05, 2024 0.3500 0.3650 0.3409 0.3510 84,863 -0.01(-1.40%)
Jun 04, 2024 0.3600 0.3699 0.3420 0.3560 118,127 -0.00(-1.11%)
Jun 03, 2024 0.3350 0.3690 0.3250 0.3600 186,307 +0.02(+7.46%)
May 31, 2024 0.3394 0.3487 0.3270 0.3350 141,851 -0.00(-0.89%)
May 30, 2024 0.3646 0.3720 0.3250 0.3380 230,083 -0.01(-3.43%)
May 29, 2024 0.3750 0.3791 0.3495 0.3500 155,631 -0.03(-8.23%)
May 28, 2024 0.3722 0.3998 0.3720 0.3814 135,613 +0.01(+1.98%)
May 24, 2024 0.4000 0.4000 0.3679 0.3740 196,524 -0.04(-8.78%)
May 23, 2024 0.4200 0.4165 0.4011 0.4100 200,515 -0.01(-1.56%)
May 22, 2024 0.4170 0.4300 0.4020 0.4165 196,171 +0.01(+3.58%)
May 21, 2024 0.4100 0.4300 0.4000 0.4021 174,211 -0.01(-3.11%)
May 20, 2024 0.4000 0.4400 0.3975 0.4150 277,711 +0.02(+3.78%)
May 17, 2024 0.4030 0.4200 0.3820 0.3999 374,662 -0.00(-0.77%)
May 16, 2024 0.3800 0.4098 0.3617 0.4030 822,886 +0.05(+13.14%)
May 15, 2024 0.3710 0.3880 0.3550 0.3562 110,741 -0.01(-3.07%)
May 14, 2024 0.3700 0.3900 0.3500 0.3675 432,937 +0.01(+1.72%)
May 13, 2024 0.3511 0.3669 0.3511 0.3613 210,210 +0.01(+2.67%)
May 10, 2024 0.3484 0.3569 0.3408 0.3519 89,124 -0.00(-0.87%)
May 09, 2024 0.3790 0.3810 0.3510 0.3550 424,853 -0.03(-8.51%)
May 08, 2024 0.3720 0.3965 0.3716 0.3880 361,244 +0.01(+3.19%)
May 07, 2024 0.3600 0.3850 0.3508 0.3760 351,355 +0.02(+5.92%)
May 06, 2024 0.3460 0.3599 0.3351 0.3550 333,509 +0.01(+2.90%)
May 03, 2024 0.3534 0.3599 0.3120 0.3450 268,977 +0.01(+4.55%)
May 02, 2024 0.3292 0.3467 0.3113 0.3300 244,728 +0.01(+2.64%)
May 01, 2024 0.3400 0.3413 0.3210 0.3215 206,765 -0.03(-7.88%)
Apr 30, 2024 0.3400 0.3579 0.3354 0.3490 275,814 +0.00(+0.00%)
Apr 29, 2024 0.3386 0.3540 0.3316 0.3490 211,766 +0.01(+3.04%)
Apr 26, 2024 0.3654 0.3699 0.3210 0.3387 418,214 -0.02(-5.39%)
Apr 25, 2024 0.3790 0.3800 0.3530 0.3580 682,038 +0.00(+0.85%)
Apr 24, 2024 0.3700 0.3673 0.3500 0.3550 495,426 -0.00(-0.62%)
Apr 23, 2024 0.3532 0.3650 0.3401 0.3572 352,439 +0.01(+2.50%)
Apr 22, 2024 0.3203 0.3604 0.3076 0.3485 1,388,453 +0.05(+15.78%)
Apr 19, 2024 0.3075 0.3199 0.2926 0.3010 91,792 -0.01(-2.15%)
Apr 18, 2024 0.3010 0.3199 0.2900 0.3076 431,048 +0.01(+3.33%)
Apr 17, 2024 0.3200 0.3170 0.2870 0.2977 73,118 -0.01(-2.39%)
Apr 16, 2024 0.3427 0.3427 0.2915 0.3050 186,939 -0.02(-7.49%)
Apr 15, 2024 0.3680 0.3680 0.3010 0.3297 228,020 -0.03(-7.65%)
Apr 12, 2024 0.3800 0.3900 0.3360 0.3570 297,622 -0.01(-3.23%)
Apr 11, 2024 0.3500 0.3790 0.3339 0.3689 413,509 +0.04(+11.05%)
Apr 10, 2024 0.3000 0.3620 0.2987 0.3322 611,255 +0.03(+9.24%)
Apr 09, 2024 0.2915 0.3090 0.2711 0.3041 398,344 +0.02(+7.46%)
Apr 08, 2024 0.2800 0.2860 0.2700 0.2830 93,794 -0.00(-0.70%)
Apr 05, 2024 0.2866 0.2890 0.2511 0.2850 508,252 +0.00(+0.28%)
Apr 04, 2024 0.3050 0.3050 0.2710 0.2842 578,884 -0.01(-3.33%)
Apr 03, 2024 0.3053 0.3053 0.2849 0.2940 117,149 -0.01(-2.00%)
Apr 02, 2024 0.3040 0.3040 0.2901 0.3000 32,620 +0.00(+0.33%)
Apr 01, 2024 0.2900 0.3010 0.2833 0.2990 112,095 +0.02(+5.65%)
Mar 28, 2024 0.3023 0.3072 0.2811 0.2830 44,573 -0.01(-2.25%)
Mar 27, 2024 0.2939 0.3198 0.2817 0.2895 87,713 -0.00(-1.50%)
Mar 26, 2024 0.3100 0.3100 0.2920 0.2939 33,789 -0.01(-2.62%)
Mar 25, 2024 0.3200 0.3200 0.2811 0.3018 111,207 -0.01(-2.55%)
Mar 22, 2024 0.3080 0.3100 0.2910 0.3097 335,819 +0.01(+3.23%)
Mar 21, 2024 0.3000 0.3080 0.2900 0.3000 123,058 +0.01(+2.28%)
Mar 20, 2024 0.2800 0.3100 0.2721 0.2933 516,322 +0.02(+7.79%)
Mar 19, 2024 0.2730 0.2900 0.2651 0.2721 114,449 +0.01(+4.65%)
Mar 18, 2024 0.2790 0.2797 0.2501 0.2600 171,856 +0.00(+0.00%)
Mar 15, 2024 0.2550 0.2699 0.2500 0.2600 382,694 +0.00(+1.68%)
Mar 14, 2024 0.2700 0.2877 0.2502 0.2557 151,921 -0.02(-6.06%)
Mar 13, 2024 0.2940 0.3049 0.2269 0.2722 459,645 -0.01(-4.73%)
Mar 12, 2024 0.3174 0.3200 0.2800 0.2857 195,980 -0.02(-7.84%)
Mar 11, 2024 0.3300 0.3300 0.3100 0.3100 186,131 -0.01(-3.43%)
Mar 08, 2024 0.3250 0.3394 0.3100 0.3210 186,413 +0.01(+2.72%)
Mar 07, 2024 0.3300 0.3300 0.3100 0.3125 82,540 -0.01(-3.13%)
Mar 06, 2024 0.3191 0.3299 0.3019 0.3226 316,586 +0.00(+1.13%)
Mar 05, 2024 0.3325 0.3360 0.3130 0.3190 174,276 -0.01(-3.74%)
Mar 04, 2024 0.3500 0.3500 0.3201 0.3314 261,364 -0.02(-4.61%)
Mar 01, 2024 0.3500 0.3699 0.3220 0.3474 791,588 -0.03(-7.36%)
Feb 29, 2024 0.3341 0.4200 0.2855 0.3750 3,062,735 +0.05(+15.03%)
Feb 28, 2024 0.3097 0.3600 0.2702 0.3260 2,015,310 +0.02(+7.06%)
Feb 27, 2024 0.2800 0.3277 0.2599 0.3045 1,823,298 -0.06(-16.96%)
Feb 26, 2024 0.3000 0.4600 0.2862 0.3667 11,540,201 +0.07(+22.72%)
Feb 23, 2024 0.2900 0.3100 0.2716 0.2988 278,784 +0.00(+1.25%)
Feb 22, 2024 0.2800 0.3100 0.2775 0.2951 582,265 +0.01(+3.54%)
Feb 21, 2024 0.2750 0.2900 0.2635 0.2850 259,280 +0.00(+1.06%)
Feb 20, 2024 0.2793 0.2899 0.2600 0.2820 443,335 +0.01(+4.37%)
Feb 16, 2024 0.2610 0.2990 0.2540 0.2702 581,622 +0.00(+1.35%)
Feb 15, 2024 0.2540 0.2950 0.2450 0.2666 512,591 +0.00(+0.60%)
Feb 14, 2024 0.2600 0.2800 0.2350 0.2650 411,941 +0.03(+11.06%)
Feb 13, 2024 0.2492 0.2492 0.2311 0.2386 114,412 -0.01(-2.49%)
Feb 12, 2024 0.2303 0.2452 0.2300 0.2447 77,792 +0.01(+2.09%)
Feb 09, 2024 0.2427 0.2430 0.2282 0.2397 134,960 +0.01(+2.79%)
Feb 08, 2024 0.2391 0.2400 0.2293 0.2332 166,950 -0.00(-1.19%)
Feb 07, 2024 0.2399 0.2500 0.2301 0.2360 174,102 -0.00(-1.50%)
Feb 06, 2024 0.2400 0.2500 0.2370 0.2396 43,092 +0.01(+3.63%)
Feb 05, 2024 0.2490 0.2631 0.2311 0.2312 227,783 -0.01(-5.36%)
Feb 02, 2024 0.2500 0.2532 0.2441 0.2443 113,906 +0.00(+0.08%)
Feb 01, 2024 0.2500 0.2591 0.2421 0.2441 207,893 -0.00(-1.97%)
Jan 31, 2024 0.2400 0.2874 0.2307 0.2490 786,420 +0.01(+3.75%)
Jan 30, 2024 0.2510 0.2600 0.2200 0.2400 444,701 -0.01(-2.04%)
Jan 29, 2024 0.3053 0.3080 0.2403 0.2450 1,014,303 -0.06(-19.67%)
Jan 26, 2024 0.3389 0.3394 0.2822 0.3050 2,049,589 -0.07(-19.72%)
Jan 25, 2024 0.2800 0.3801 0.2800 0.3799 7,970,928 +0.12(+44.45%)
Jan 24, 2024 0.2700 0.2786 0.2600 0.2630 619,273 -0.01(-3.31%)
Jan 23, 2024 0.2464 0.2977 0.2464 0.2720 949,042 +0.02(+7.09%)
Jan 22, 2024 0.2300 0.2700 0.2300 0.2540 393,238 +0.02(+8.55%)
Jan 19, 2024 0.2400 0.2497 0.2213 0.2340 92,656 -0.01(-2.54%)
Jan 18, 2024 0.2600 0.2600 0.2400 0.2401 69,124 -0.01(-5.32%)
Jan 17, 2024 0.2430 0.2701 0.2398 0.2536 401,911 -0.01(-2.20%)
Jan 16, 2024 0.2395 0.2699 0.2300 0.2593 606,218 +0.02(+8.49%)
Jan 12, 2024 0.2400 0.2481 0.2200 0.2390 84,422 +0.01(+3.55%)
Jan 11, 2024 0.2401 0.2499 0.2206 0.2308 227,511 -0.01(-3.87%)
Jan 10, 2024 0.2450 0.2486 0.2400 0.2401 100,564 -0.00(-2.00%)
Jan 09, 2024 0.2500 0.2601 0.2450 0.2450 69,047 -0.00(-1.61%)
Jan 08, 2024 0.2349 0.2549 0.2300 0.2490 76,413 +0.01(+3.71%)
Jan 05, 2024 0.2780 0.2820 0.2111 0.2401 557,301 -0.04(-15.40%)
Jan 04, 2024 0.2800 0.2939 0.2500 0.2838 255,205 -0.00(-0.42%)
Jan 03, 2024 0.3100 0.3178 0.2697 0.2850 283,456 -0.02(-6.50%)
Jan 02, 2024 0.3110 0.3183 0.2950 0.3048 115,474 -0.01(-1.61%)
Dec 29, 2023 0.3100 0.3200 0.3032 0.3098 145,823 +0.00(+0.26%)
Dec 28, 2023 0.3100 0.3250 0.2950 0.3090 618,957 +0.00(+0.36%)
Dec 27, 2023 0.3131 0.3994 0.2970 0.3079 1,418,324 -0.00(-0.68%)
Dec 26, 2023 0.3100 0.3300 0.2766 0.3100 761,102 +0.02(+5.08%)
Dec 22, 2023 0.2800 0.3200 0.2710 0.2950 761,955 +0.01(+4.61%)
Dec 21, 2023 0.2776 0.2900 0.2710 0.2820 120,799 -0.00(-1.36%)
Dec 20, 2023 0.3000 0.3170 0.2830 0.2859 95,376 -0.02(-5.14%)
Dec 19, 2023 0.2919 0.3170 0.2919 0.3014 136,038 +0.01(+3.93%)
Dec 18, 2023 0.3100 0.3174 0.2707 0.2900 636,122 -0.02(-6.45%)
Dec 15, 2023 0.3100 0.3200 0.3015 0.3100 142,094 -0.00(-0.96%)
Dec 14, 2023 0.3336 0.3336 0.3060 0.3130 107,509 -0.01(-2.80%)
Dec 13, 2023 0.3398 0.3460 0.3220 0.3220 69,146 -0.01(-2.25%)
Dec 12, 2023 0.3300 0.3397 0.3160 0.3294 138,858 -0.01(-1.79%)
Dec 11, 2023 0.3500 0.3500 0.3101 0.3354 95,345 -0.01(-2.98%)
Dec 08, 2023 0.3300 0.3767 0.3120 0.3457 436,584 +0.02(+6.40%)
Dec 07, 2023 0.3324 0.3352 0.3076 0.3249 101,451 +0.01(+1.56%)
Dec 06, 2023 0.3294 0.3499 0.3050 0.3199 305,610 -0.00(-0.44%)
Dec 05, 2023 0.3440 0.3468 0.3213 0.3213 148,998 -0.02(-5.80%)
Dec 04, 2023 0.3400 0.3699 0.3300 0.3411 371,541 +0.02(+4.63%)
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.