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

Agl Energy Ltd ADR (OP: AGLXY )

6.854 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 30, 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 5.420 5.420 5.420 5.420 503 -0.06(-1.09%)
Apr 27, 2023 5.689 5.689 5.480 5.480 735 -0.07(-1.26%)
Apr 26, 2023 5.550 5.550 5.550 5.550 1,600 -0.03(-0.54%)
Apr 25, 2023 5.695 5.695 5.580 5.580 3,727 -0.07(-1.24%)
Apr 24, 2023 5.650 5.650 5.650 5.650 3,232 -0.03(-0.53%)
Apr 21, 2023 5.730 5.730 5.680 5.680 528 +0.01(+0.18%)
Apr 20, 2023 5.670 5.670 5.670 5.670 3,424 -0.28(-4.71%)
Apr 19, 2023 5.950 5.950 5.950 5.950 268 +0.21(+3.73%)
Apr 18, 2023 5.650 5.736 5.620 5.736 4,614 +0.09(+1.63%)
Apr 17, 2023 5.826 5.826 5.644 5.644 558 -0.11(-1.84%)
Apr 14, 2023 5.750 5.750 5.750 5.750 461 +0.09(+1.64%)
Apr 13, 2023 5.600 5.700 5.600 5.657 1,469 +0.17(+3.09%)
Apr 12, 2023 5.487 5.487 5.487 5.487 256 -0.19(-3.39%)
Apr 11, 2023 5.600 5.680 5.519 5.680 2,646 +0.27(+4.99%)
Apr 10, 2023 5.400 5.500 5.400 5.410 1,319 -0.12(-2.17%)
Apr 06, 2023 5.485 5.530 5.440 5.530 8,934 +0.09(+1.65%)
Apr 05, 2023 5.435 5.494 5.424 5.440 1,150 +0.14(+2.64%)
Apr 04, 2023 5.410 5.410 5.300 5.300 12,382 -0.21(-3.72%)
Apr 03, 2023 5.500 5.505 5.500 5.505 1,986 +0.12(+2.13%)
Mar 31, 2023 5.390 5.390 5.390 5.390 361 +0.16(+3.06%)
Mar 30, 2023 5.230 5.230 5.230 5.230 578 +0.19(+3.67%)
Mar 27, 2023 5.045 119 +0.12(+2.37%)
Mar 24, 2023 4.940 4.940 4.710 4.928 6,842 +0.25(+5.41%)
Mar 23, 2023 4.800 4.800 4.675 4.675 2,100 -0.06(-1.16%)
Mar 22, 2023 4.600 4.790 4.600 4.730 2,277 +0.16(+3.59%)
Mar 21, 2023 4.605 4.605 4.566 4.566 1,244 -0.12(-2.55%)
Mar 20, 2023 4.490 4.685 4.490 4.685 1,059 +0.18(+3.99%)
Mar 17, 2023 4.540 4.752 4.505 4.505 5,902 -0.15(-3.16%)
Mar 16, 2023 4.407 4.652 4.407 4.652 5,699 +0.14(+3.16%)
Mar 15, 2023 4.494 4.510 4.494 4.510 5,052 -0.27(-5.70%)
Mar 14, 2023 4.560 4.800 4.373 4.782 1,712 +0.03(+0.64%)
Mar 13, 2023 4.752 4.752 4.752 4.752 17,750 +0.14(+3.00%)
Mar 10, 2023 4.613 4.613 4.613 4.613 211 -0.08(-1.74%)
Mar 06, 2023 4.695 57 +0.11(+2.29%)
Mar 03, 2023 4.510 4.600 4.350 4.590 11,591 +0.25(+5.68%)
Mar 02, 2023 4.595 4.595 4.343 4.343 1,689 -0.32(-6.79%)
Mar 01, 2023 4.710 4.710 4.620 4.660 10,712 +0.01(+0.22%)
Feb 28, 2023 4.650 4.650 4.650 4.650 610 -0.21(-4.29%)
Feb 27, 2023 4.736 4.859 4.736 4.859 371 +0.17(+3.67%)
Feb 24, 2023 4.740 4.780 4.686 4.686 3,469 -0.10(-2.16%)
Feb 22, 2023 4.790 84 -0.06(-1.24%)
Feb 21, 2023 4.850 4.850 4.850 4.850 1,346 -0.15(-3.00%)
Feb 17, 2023 4.780 5.020 4.763 5.000 2,610 +0.12(+2.56%)
Feb 16, 2023 4.770 4.962 4.770 4.875 739 +0.05(+0.97%)
Feb 15, 2023 4.769 4.828 4.769 4.828 3,537 +0.05(+1.11%)
Feb 14, 2023 4.700 4.810 4.699 4.775 2,376 -0.03(-0.73%)
Feb 13, 2023 4.822 4.850 4.810 4.810 1,823 -0.02(-0.37%)
Feb 10, 2023 4.870 4.880 4.810 4.828 13,409 -0.14(-2.76%)
Feb 09, 2023 5.100 5.100 4.965 4.965 1,168 -0.48(-8.86%)
Feb 08, 2023 5.447 5.447 5.447 5.447 456 -0.02(-0.41%)
Feb 07, 2023 5.398 5.490 5.398 5.470 876 +0.17(+3.21%)
Feb 06, 2023 5.340 5.385 5.300 5.300 9,375 -0.04(-0.84%)
Feb 03, 2023 5.370 5.370 5.345 5.345 882 -0.01(-0.14%)
Feb 01, 2023 5.353 147 +0.06(+1.17%)
Jan 31, 2023 5.354 5.354 5.290 5.290 1,330 +0.00(+0.01%)
Jan 30, 2023 5.500 5.500 5.290 5.290 3,123 -0.18(-3.38%)
Jan 27, 2023 5.435 5.475 5.435 5.475 6,600 +0.04(+0.83%)
Jan 26, 2023 5.468 5.511 5.430 5.430 4,641 +0.03(+0.56%)
Jan 25, 2023 5.386 5.500 5.386 5.400 4,137 +0.13(+2.47%)
Jan 24, 2023 5.281 5.479 5.270 5.270 5,519 -0.05(-0.87%)
Jan 23, 2023 5.340 5.378 5.316 5.316 4,127 -0.02(-0.45%)
Jan 20, 2023 5.250 5.345 5.250 5.340 3,298 +0.13(+2.50%)
Jan 19, 2023 5.300 5.300 5.210 5.210 1,240 -0.18(-3.43%)
Jan 18, 2023 5.440 5.440 5.319 5.395 4,893 -0.05(-0.83%)
Jan 17, 2023 5.370 5.440 5.370 5.440 1,508 -0.04(-0.73%)
Jan 13, 2023 5.470 5.480 5.470 5.480 7,500 +0.02(+0.37%)
Jan 12, 2023 5.385 5.460 5.385 5.460 1,372 +0.00(+0.00%)
Jan 11, 2023 5.620 5.620 5.460 5.460 1,901 +0.06(+1.11%)
Jan 10, 2023 5.400 5.400 5.400 5.400 186 -0.15(-2.70%)
Jan 09, 2023 5.495 5.550 5.495 5.550 8,709 -0.15(-2.63%)
Jan 06, 2023 5.225 5.700 5.225 5.700 8,529 +0.03(+0.53%)
Jan 05, 2023 5.450 5.670 5.400 5.670 43,839 +0.37(+6.98%)
Jan 03, 2023 5.300 133 -0.12(-2.21%)
Dec 30, 2022 5.580 5.580 5.420 5.420 5,503 -0.06(-1.09%)
Dec 29, 2022 5.400 5.480 5.400 5.480 7,812 -0.02(-0.36%)
Dec 28, 2022 5.560 5.560 5.430 5.500 10,254 +0.01(+0.21%)
Dec 27, 2022 5.460 5.489 5.385 5.489 5,857 +0.15(+2.78%)
Dec 23, 2022 5.340 5.340 5.340 5.340 4,668 +0.00(+0.00%)
Dec 22, 2022 5.390 5.425 5.340 5.340 8,740 +0.19(+3.69%)
Dec 21, 2022 5.315 5.325 5.150 5.150 8,722 -0.19(-3.56%)
Dec 20, 2022 5.470 5.470 5.340 5.340 960 -0.00(-0.09%)
Dec 19, 2022 5.345 5.345 5.345 5.345 1,360 -0.12(-2.29%)
Dec 16, 2022 5.449 5.470 5.449 5.470 3,237 +0.13(+2.43%)
Dec 15, 2022 5.340 5.470 5.340 5.340 1,397 +0.01(+0.19%)
Dec 14, 2022 5.330 5.470 5.330 5.330 1,504 +0.01(+0.19%)
Dec 13, 2022 5.400 5.490 5.320 5.320 11,256 +0.15(+2.80%)
Dec 12, 2022 5.225 5.287 5.175 5.175 5,017 -0.28(-5.13%)
Dec 09, 2022 5.700 5.700 5.455 5.455 314 -0.04(-0.64%)
Dec 08, 2022 5.490 5.595 5.450 5.490 5,850 +0.19(+3.58%)
Dec 07, 2022 5.300 5.300 5.300 5.300 4,769 -0.16(-2.93%)
Dec 06, 2022 5.460 5.460 5.460 5.460 1,075 +0.01(+0.23%)
Dec 05, 2022 5.350 5.447 5.350 5.447 562 +0.11(+2.11%)
Dec 02, 2022 5.300 5.335 5.300 5.335 1,943 -0.04(-0.74%)
Dec 01, 2022 5.375 5.375 5.375 5.375 1,134 +0.22(+4.37%)
Nov 30, 2022 5.140 5.150 5.140 5.150 2,040 -0.17(-3.10%)
Nov 29, 2022 5.405 5.405 5.315 5.315 2,137 -0.04(-0.76%)
Nov 28, 2022 5.420 5.420 5.325 5.356 727 +0.10(+1.93%)
Nov 25, 2022 5.430 5.430 5.255 5.255 1,951 +0.02(+0.37%)
Nov 23, 2022 5.250 5.250 5.200 5.235 1,247 +0.08(+1.65%)
Nov 22, 2022 5.245 5.245 5.150 5.150 7,034 +0.07(+1.28%)
Nov 18, 2022 5.085 170 -0.01(-0.29%)
Nov 17, 2022 4.770 5.198 4.770 5.100 4,329 -0.20(-3.77%)
Nov 16, 2022 5.300 5.300 5.300 5.300 988 +0.14(+2.66%)
Nov 15, 2022 5.135 5.170 5.130 5.162 6,784 -0.01(-0.15%)
Nov 14, 2022 5.090 5.170 5.075 5.170 19,882 -0.24(-4.42%)
Nov 11, 2022 5.409 5.409 5.409 5.409 275 +0.40(+8.07%)
Nov 10, 2022 5.000 5.005 5.000 5.005 579 -0.13(-2.63%)
Nov 09, 2022 4.930 5.140 4.930 5.140 720 +0.34(+7.14%)
Nov 08, 2022 4.980 4.980 4.798 4.798 441 -0.07(-1.49%)
Nov 07, 2022 4.690 4.870 4.620 4.870 8,963 +0.29(+6.33%)
Nov 04, 2022 4.790 4.860 4.580 4.580 1,597 -0.01(-0.27%)
Nov 03, 2022 4.593 4.593 4.593 4.593 1,070 -0.15(-3.15%)
Nov 02, 2022 4.650 4.742 4.645 4.742 1,957 +0.22(+4.80%)
Nov 01, 2022 4.630 4.640 4.500 4.525 1,346 +0.03(+0.56%)
Oct 31, 2022 4.490 4.500 4.365 4.500 46,447 +0.01(+0.17%)
Oct 28, 2022 4.425 4.492 4.410 4.492 8,220 +0.15(+3.51%)
Oct 27, 2022 4.330 4.350 4.260 4.340 4,678 -0.02(-0.34%)
Oct 26, 2022 4.300 4.355 4.265 4.355 2,768 +0.14(+3.32%)
Oct 25, 2022 4.100 4.237 4.000 4.215 73,706 +0.12(+2.80%)
Oct 24, 2022 3.980 4.100 3.980 4.100 2,645 +0.12(+3.02%)
Oct 21, 2022 3.980 3.980 3.980 3.980 299 -0.12(-2.93%)
Oct 20, 2022 4.100 4.100 4.100 4.100 1,454 +0.04(+0.89%)
Oct 19, 2022 4.105 4.171 4.064 4.064 2,369 -0.12(-2.78%)
Oct 18, 2022 4.270 4.310 4.140 4.180 14,140 +0.04(+0.84%)
Oct 17, 2022 4.120 4.270 4.060 4.145 8,023 -0.07(-1.59%)
Oct 14, 2022 4.380 4.380 4.212 4.212 2,911 +0.06(+1.38%)
Oct 13, 2022 4.140 4.330 4.140 4.154 5,888 -0.08(-1.97%)
Oct 12, 2022 4.238 4.378 4.140 4.238 1,770 -0.05(-1.21%)
Oct 11, 2022 4.300 4.345 4.290 4.290 2,566 -0.05(-1.21%)
Oct 10, 2022 4.400 4.400 4.343 4.343 1,346 -0.19(-4.27%)
Oct 07, 2022 4.536 4.536 4.536 4.536 505 -0.15(-3.18%)
Oct 06, 2022 4.725 4.880 4.685 4.685 5,239 -0.01(-0.11%)
Oct 05, 2022 4.690 4.800 4.690 4.690 1,561 -0.00(-0.11%)
Oct 04, 2022 4.540 4.720 4.540 4.695 2,979 +0.16(+3.41%)
Oct 03, 2022 4.470 4.540 4.300 4.540 2,145 +0.17(+3.89%)
Sep 30, 2022 4.430 4.430 4.370 4.370 588 +0.04(+0.81%)
Sep 29, 2022 4.420 4.420 4.335 4.335 5,144 +0.04(+0.81%)
Sep 28, 2022 4.300 4.300 4.300 4.300 86,816 +0.17(+3.99%)
Sep 27, 2022 4.125 4.135 3.990 4.135 2,389 -0.13(-3.05%)
Sep 26, 2022 4.340 4.350 4.200 4.265 3,740 -0.17(-3.72%)
Sep 23, 2022 4.510 4.510 4.400 4.430 2,163 -0.39(-8.09%)
Sep 21, 2022 4.820 33 +0.04(+0.84%)
Sep 20, 2022 4.800 4.800 4.690 4.780 32,804 +0.04(+0.91%)
Sep 19, 2022 4.750 4.750 4.737 4.737 1,604 -0.10(-2.13%)
Sep 16, 2022 4.840 4.840 4.840 4.840 100 -0.08(-1.53%)
Sep 15, 2022 4.915 5.000 4.915 4.915 455 +0.03(+0.51%)
Sep 14, 2022 5.000 5.000 4.890 4.890 5,274 +0.14(+2.95%)
Sep 13, 2022 4.750 4.750 4.750 4.750 416 +0.10(+2.15%)
Sep 09, 2022 4.650 50 -0.15(-3.12%)
Sep 08, 2022 4.650 4.800 4.650 4.800 1,919 +0.17(+3.78%)
Sep 07, 2022 4.625 4.625 4.625 4.625 250 -0.37(-7.31%)
Sep 06, 2022 4.990 4.990 4.990 4.990 1,100 -0.06(-1.19%)
Sep 02, 2022 5.080 5.147 5.000 5.050 8,269 +0.05(+1.00%)
Sep 01, 2022 4.980 5.010 4.980 5.000 2,400 -0.46(-8.51%)
Aug 29, 2022 5.465 0 -0.04(-0.64%)
Aug 26, 2022 5.320 5.500 5.320 5.500 6,000 +0.04(+0.82%)
Aug 25, 2022 5.550 5.550 5.290 5.455 2,739 -0.09(-1.71%)
Aug 24, 2022 5.500 5.550 5.425 5.550 1,101 -0.02(-0.27%)
Aug 23, 2022 5.520 5.565 5.520 5.565 490 +0.21(+3.82%)
Aug 22, 2022 5.400 5.410 5.360 5.360 3,726 -0.04(-0.74%)
Aug 19, 2022 5.480 5.480 5.400 5.400 580 -0.30(-5.26%)
Aug 18, 2022 5.700 5.700 5.700 5.700 100 -0.13(-2.23%)
Aug 16, 2022 5.830 68 -0.22(-3.64%)
Aug 12, 2022 6.050 0 +0.00(+0.00%)
Aug 11, 2022 6.050 6.050 6.050 6.050 200 +0.00(+0.00%)
Aug 10, 2022 6.040 6.050 6.040 6.050 350 +0.05(+0.83%)
Aug 09, 2022 5.910 6.000 5.910 6.000 600 +0.09(+1.61%)
Aug 08, 2022 5.905 5.905 5.900 5.905 1,065 -0.09(-1.58%)
Aug 04, 2022 6.000 11 +0.17(+2.92%)
Aug 03, 2022 5.830 5.830 5.830 5.830 1,000 -0.02(-0.34%)
Aug 01, 2022 5.850 0 +0.12(+2.09%)
Jul 28, 2022 5.730 0 -0.07(-1.29%)
Jul 27, 2022 5.800 5.805 5.790 5.805 867 -0.07(-1.11%)
Jul 26, 2022 5.870 5.870 5.870 5.870 707 -0.05(-0.86%)
Jul 25, 2022 5.950 5.950 5.921 5.921 3,539 +0.09(+1.56%)
Jul 22, 2022 5.830 5.830 5.830 5.830 2,064 -0.03(-0.51%)
Jul 21, 2022 5.860 5.860 5.860 5.860 1,646 +0.06(+1.03%)
Jul 20, 2022 5.800 5.800 5.800 5.800 305 +0.03(+0.52%)
Jul 19, 2022 5.790 5.790 5.770 5.770 445 -0.03(-0.52%)
Jul 18, 2022 5.800 5.800 5.800 5.800 1,000 +0.34(+6.23%)
Jul 14, 2022 5.460 0 -0.05(-0.91%)
Jul 13, 2022 5.760 5.760 5.500 5.510 27,732 -0.14(-2.48%)
Jul 12, 2022 5.650 5.650 5.650 5.650 2,007 +0.15(+2.73%)
Jul 11, 2022 5.500 5.515 5.500 5.500 4,240 -0.20(-3.51%)
Jul 08, 2022 5.700 5.700 5.700 5.700 978 -0.03(-0.52%)
Jul 07, 2022 5.730 5.730 5.730 5.730 100 +0.00(+0.00%)
Jul 06, 2022 5.720 5.730 5.530 5.730 6,259 +0.17(+3.06%)
Jul 05, 2022 5.350 5.600 5.350 5.560 5,736 -0.14(-2.46%)
Jul 01, 2022 5.600 5.700 5.600 5.700 2,002 -0.04(-0.78%)
Jun 30, 2022 5.890 5.890 5.600 5.745 595 -0.05(-0.95%)
Jun 28, 2022 5.800 0 +0.10(+1.75%)
Jun 27, 2022 5.700 5.700 5.700 5.700 1,600 -0.07(-1.21%)
Jun 24, 2022 5.700 5.770 5.656 5.770 1,398 +0.09(+1.67%)
Jun 23, 2022 5.680 5.710 5.630 5.675 1,674 -0.08(-1.30%)
Jun 22, 2022 5.750 5.750 5.750 5.750 265 -0.20(-3.36%)
Jun 21, 2022 5.900 5.950 5.896 5.950 22,310 +0.12(+1.99%)
Jun 17, 2022 5.800 5.860 5.770 5.834 7,156 +0.05(+0.93%)
Jun 16, 2022 5.880 5.880 5.700 5.780 5,250 -0.20(-3.34%)
Jun 15, 2022 6.075 6.100 5.980 5.980 19,737 +0.08(+1.36%)
Jun 14, 2022 6.080 6.080 5.900 5.900 21,050 -0.14(-2.32%)
Jun 13, 2022 6.050 6.090 6.030 6.040 12,380 -0.14(-2.34%)
Jun 10, 2022 6.000 6.200 5.990 6.185 78,029 +0.00(+0.08%)
Jun 09, 2022 6.300 6.300 6.180 6.180 4,366 -0.22(-3.44%)
Jun 08, 2022 6.400 6.400 6.400 6.400 500 +0.00(+0.00%)
Jun 06, 2022 6.400 0 +0.06(+0.87%)
Jun 02, 2022 6.345 0 -0.06(-0.86%)
Jun 01, 2022 6.270 6.400 6.270 6.400 1,777 +0.12(+1.91%)
May 31, 2022 6.300 6.390 6.170 6.280 13,608 -0.00(-0.08%)
May 27, 2022 6.250 6.285 6.220 6.285 13,502 +0.21(+3.54%)
May 26, 2022 6.080 6.080 6.070 6.070 2,300 +0.15(+2.45%)
May 25, 2022 6.270 6.270 5.925 5.925 2,089 -0.12(-2.07%)
May 23, 2022 6.050 0 +0.00(+0.00%)
May 19, 2022 6.050 11 +0.01(+0.25%)
May 17, 2022 6.035 80 +0.44(+7.77%)
May 12, 2022 5.600 173 -0.04(-0.80%)
May 10, 2022 5.645 0 -0.09(-1.48%)
May 09, 2022 5.730 5.730 5.730 5.730 119 -0.36(-5.91%)
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.