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

Prime Dividend Corp Cl A (TSX: PDV )

6.380 -0.070 (-1.09%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 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 29, 2019 7.100 7.100 7.100 0 -0.02(-0.28%)
Apr 23, 2019 7.120 7.120 7.120 0 -0.09(-1.25%)
Apr 22, 2019 7.220 7.220 7.210 7.210 400 -0.08(-1.10%)
Apr 18, 2019 7.290 7.290 7.290 0 +0.09(+1.25%)
Apr 17, 2019 7.200 7.200 7.200 7.200 2,638 +0.00(+0.00%)
Apr 16, 2019 7.250 7.250 7.200 7.200 7,079 +0.02(+0.28%)
Apr 15, 2019 7.150 7.180 7.150 7.180 342 +0.00(+0.00%)
Apr 12, 2019 7.180 7.180 7.180 7.180 400 +0.02(+0.28%)
Apr 11, 2019 7.160 7.160 7.160 60 +0.00(+0.00%)
Apr 10, 2019 7.160 7.160 7.160 7.160 100 +0.18(+2.58%)
Apr 09, 2019 6.980 6.980 6.980 6.980 200 +0.04(+0.58%)
Apr 04, 2019 6.940 6.940 6.940 0 +0.03(+0.43%)
Apr 03, 2019 6.840 6.920 6.840 6.910 3,215 +0.11(+1.62%)
Apr 02, 2019 6.800 6.800 6.800 6.800 474 -0.08(-1.16%)
Apr 01, 2019 6.880 6.880 6.880 6.880 100 +0.13(+1.93%)
Mar 27, 2019 6.750 6.750 6.750 0 -0.01(-0.15%)
Mar 26, 2019 6.760 6.760 6.760 6.760 1,535 -0.07(-1.02%)
Mar 25, 2019 6.840 6.840 6.830 6.830 300 -0.09(-1.30%)
Mar 21, 2019 6.920 6.920 6.920 0 +0.27(+4.06%)
Mar 20, 2019 6.820 6.820 6.650 6.650 1,400 -0.06(-0.89%)
Mar 18, 2019 6.710 6.710 6.710 0 +0.09(+1.36%)
Mar 15, 2019 6.620 6.620 6.620 6.620 167 +0.00(+0.00%)
Mar 14, 2019 6.620 6.620 6.620 6.620 454 +0.01(+0.15%)
Mar 12, 2019 6.610 6.610 6.610 0 +0.01(+0.15%)
Mar 11, 2019 6.600 6.600 6.600 6.600 1,668 +0.00(+0.00%)
Mar 08, 2019 6.600 6.600 6.600 6.600 100 -0.03(-0.45%)
Mar 07, 2019 6.700 6.700 6.440 6.630 1,914 -0.07(-1.04%)
Mar 06, 2019 6.700 6.700 6.700 6.700 1,674 -0.12(-1.76%)
Mar 05, 2019 6.820 6.820 6.820 6.820 234 +0.26(+3.96%)
Mar 04, 2019 6.600 6.600 6.560 6.560 1,200 -0.05(-0.76%)
Mar 01, 2019 6.800 6.800 6.610 6.610 2,120 -0.10(-1.49%)
Feb 28, 2019 6.710 6.710 6.710 6.710 219 +0.01(+0.15%)
Feb 27, 2019 6.700 6.700 6.700 6.700 1,000 -0.01(-0.15%)
Feb 26, 2019 6.710 6.710 6.710 6.710 400 -0.01(-0.15%)
Feb 25, 2019 6.520 6.720 6.520 6.720 908 +0.22(+3.38%)
Feb 22, 2019 6.480 6.570 6.480 6.500 643 -0.18(-2.69%)
Feb 21, 2019 6.680 6.680 6.680 6.680 100 -0.19(-2.77%)
Feb 20, 2019 6.870 6.870 6.870 6.870 200 +0.19(+2.84%)
Feb 19, 2019 6.680 6.680 6.680 6.680 804 +0.00(+0.00%)
Feb 14, 2019 6.680 6.680 6.680 0 -0.20(-2.91%)
Feb 13, 2019 6.880 6.880 6.880 6.880 123 +0.11(+1.62%)
Feb 12, 2019 6.770 6.770 6.770 6.770 500 +0.00(+0.00%)
Feb 11, 2019 6.780 6.780 6.770 6.770 692 -0.01(-0.15%)
Feb 08, 2019 6.830 6.830 6.780 6.780 2,112 -0.05(-0.73%)
Feb 07, 2019 6.840 6.840 6.830 6.830 240 +0.00(+0.00%)
Feb 06, 2019 6.830 6.830 6.830 6.830 200 +0.00(+0.00%)
Feb 05, 2019 6.830 6.830 6.830 6.830 100 +0.42(+6.55%)
Feb 01, 2019 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 31, 2019 6.410 6.410 6.410 6.410 100 +0.26(+4.23%)
Jan 29, 2019 6.150 6.150 6.150 0 +0.10(+1.65%)
Jan 28, 2019 6.470 6.470 6.050 6.050 1,875 -0.05(-0.82%)
Jan 25, 2019 5.780 6.110 5.780 6.100 7,000 +0.11(+1.84%)
Jan 24, 2019 5.990 5.990 5.990 5.990 2,130 +0.11(+1.87%)
Jan 23, 2019 5.700 5.890 5.680 5.880 5,900 +0.08(+1.38%)
Jan 22, 2019 5.800 5.800 5.800 5.800 2,757 +0.07(+1.22%)
Jan 21, 2019 5.890 5.890 5.730 5.730 561 -0.23(-3.86%)
Jan 18, 2019 5.720 5.960 5.720 5.960 1,952 +0.24(+4.20%)
Jan 17, 2019 5.670 5.720 5.670 5.720 525 +0.24(+4.38%)
Jan 16, 2019 5.450 5.480 5.350 5.480 5,387 +0.32(+6.20%)
Jan 14, 2019 5.160 5.160 5.160 0 +0.00(+0.00%)
Jan 11, 2019 5.420 5.420 5.130 5.160 2,989 -0.04(-0.77%)
Jan 10, 2019 5.220 5.220 5.190 5.200 1,832 +0.08(+1.56%)
Jan 09, 2019 5.130 5.160 5.120 5.120 4,478 +0.04(+0.79%)
Jan 08, 2019 5.300 5.300 5.010 5.080 13,570 -0.22(-4.15%)
Jan 07, 2019 5.350 5.350 5.180 5.300 5,176 -0.10(-1.85%)
Jan 04, 2019 5.410 5.430 5.380 5.400 6,797 -0.08(-1.46%)
Jan 03, 2019 5.430 5.580 5.430 5.480 4,364 -0.04(-0.72%)
Jan 02, 2019 5.830 5.830 5.520 5.520 1,595 -0.33(-5.64%)
Dec 31, 2018 5.850 5.850 5.850 0 -0.02(-0.34%)
Dec 28, 2018 5.870 5.870 5.870 5.870 100 +0.27(+4.82%)
Dec 27, 2018 6.000 6.000 5.550 5.600 3,574 -0.34(-5.72%)
Dec 21, 2018 5.940 5.940 5.940 0 +0.75(+14.45%)
Dec 20, 2018 5.190 5.190 5.190 5.190 200 +0.18(+3.59%)
Dec 19, 2018 5.100 5.150 5.010 5.010 5,400 -0.05(-0.99%)
Dec 18, 2018 5.090 5.090 5.050 5.060 2,250 +0.04(+0.80%)
Dec 17, 2018 5.050 5.060 5.020 5.020 3,700 -0.03(-0.59%)
Dec 14, 2018 5.010 5.060 5.010 5.050 2,900 -0.13(-2.51%)
Dec 13, 2018 5.370 5.370 5.010 5.180 5,930 -0.20(-3.72%)
Dec 12, 2018 5.380 5.380 5.370 5.380 5,875 +0.03(+0.56%)
Dec 11, 2018 5.400 5.400 5.350 5.350 1,200 -0.04(-0.74%)
Dec 10, 2018 5.590 5.600 5.360 5.390 5,500 -0.32(-5.60%)
Dec 07, 2018 5.710 5.710 5.710 5.710 500 +0.10(+1.78%)
Dec 06, 2018 5.610 5.610 5.610 5.610 249 -0.09(-1.58%)
Dec 04, 2018 5.700 5.700 5.700 0 -0.35(-5.79%)
Dec 03, 2018 6.060 6.060 6.050 6.050 1,400 -0.09(-1.47%)
Nov 30, 2018 6.090 6.140 6.090 6.140 1,900 +0.24(+4.07%)
Nov 29, 2018 5.990 5.990 5.900 5.900 700 +0.05(+0.85%)
Nov 28, 2018 5.670 5.850 5.670 5.850 1,635 +0.28(+5.03%)
Nov 23, 2018 5.570 5.570 5.570 0 -0.29(-4.95%)
Nov 22, 2018 5.860 5.860 5.860 5.860 100 -0.08(-1.35%)
Nov 21, 2018 5.940 5.940 5.940 5.940 700 +0.19(+3.30%)
Nov 20, 2018 6.170 6.170 5.570 5.750 4,440 -0.45(-7.26%)
Nov 19, 2018 6.250 6.250 6.200 6.200 2,500 +0.02(+0.32%)
Nov 15, 2018 6.180 6.180 6.180 0 -0.27(-4.19%)
Nov 12, 2018 6.450 6.450 6.450 0 +0.00(+0.00%)
Nov 09, 2018 6.450 6.450 6.450 6.450 200 +0.03(+0.47%)
Nov 08, 2018 6.310 6.450 6.300 6.420 15,918 -0.01(-0.16%)
Nov 07, 2018 6.430 6.430 6.430 6.430 200 +0.16(+2.55%)
Nov 06, 2018 6.270 6.270 6.270 25 +0.00(+0.00%)
Nov 05, 2018 6.270 6.270 6.270 6.270 115 -0.13(-2.03%)
Nov 02, 2018 6.390 6.400 6.390 6.400 1,900 +0.10(+1.59%)
Oct 31, 2018 6.300 6.300 6.300 0 +0.22(+3.62%)
Oct 30, 2018 6.180 6.180 5.980 6.080 6,384 -0.18(-2.88%)
Oct 29, 2018 6.340 6.340 6.260 6.260 1,900 -0.08(-1.26%)
Oct 26, 2018 6.400 6.400 6.340 6.340 2,800 -0.05(-0.78%)
Oct 25, 2018 6.390 6.390 6.390 6.390 100 +0.12(+1.91%)
Oct 24, 2018 6.490 6.490 6.270 6.270 3,500 -0.22(-3.39%)
Oct 23, 2018 6.500 6.500 6.480 6.490 725 -0.06(-0.92%)
Oct 22, 2018 6.690 6.690 6.550 6.550 8,900 +0.26(+4.13%)
Oct 19, 2018 6.280 6.290 6.280 6.290 500 +0.10(+1.62%)
Oct 18, 2018 6.450 6.460 6.150 6.190 5,899 -0.35(-5.35%)
Oct 17, 2018 6.450 6.670 6.350 6.540 10,425 +0.19(+2.99%)
Oct 16, 2018 6.400 6.450 6.350 6.350 609 +0.01(+0.16%)
Oct 15, 2018 6.350 6.500 6.340 6.340 2,980 -0.03(-0.47%)
Oct 12, 2018 6.460 6.460 6.350 6.370 13,194 -0.06(-0.93%)
Oct 11, 2018 6.520 6.710 6.370 6.430 5,299 -0.32(-4.74%)
Oct 10, 2018 7.070 7.070 6.520 6.750 4,600 -0.32(-4.53%)
Oct 09, 2018 6.910 7.070 6.910 7.070 1,270 -0.02(-0.28%)
Oct 05, 2018 7.090 7.090 7.090 0 -0.30(-4.06%)
Oct 04, 2018 7.290 7.390 7.290 7.390 500 +0.20(+2.78%)
Oct 03, 2018 7.210 7.210 7.180 7.190 3,100 -0.02(-0.28%)
Oct 02, 2018 7.230 7.230 7.100 7.210 834 -0.21(-2.83%)
Oct 01, 2018 7.350 7.420 7.350 7.420 2,238 +0.22(+3.06%)
Sep 28, 2018 7.250 7.350 7.200 7.200 4,300 -0.05(-0.69%)
Sep 27, 2018 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
Sep 25, 2018 7.250 7.250 7.250 0 -0.05(-0.68%)
Sep 24, 2018 7.300 7.300 7.290 7.300 400 -0.09(-1.22%)
Sep 21, 2018 7.390 7.390 7.390 7.390 1,000 -0.01(-0.14%)
Sep 19, 2018 7.400 7.400 7.400 0 +0.05(+0.68%)
Sep 18, 2018 7.390 7.390 7.350 7.350 1,000 +0.25(+3.52%)
Sep 17, 2018 7.090 7.100 7.090 7.100 829 +0.00(+0.00%)
Sep 14, 2018 7.170 7.170 7.070 7.100 6,361 -0.10(-1.39%)
Sep 12, 2018 7.200 7.200 7.200 0 -0.06(-0.83%)
Sep 11, 2018 7.360 7.360 7.260 7.260 6,025 -0.46(-5.96%)
Sep 10, 2018 7.720 7.720 7.720 22 +0.00(+0.00%)
Sep 05, 2018 7.720 7.720 7.720 0 +0.08(+1.05%)
Sep 04, 2018 7.600 7.650 7.310 7.640 2,200 +0.04(+0.53%)
Aug 31, 2018 7.600 7.600 7.600 0 -0.07(-0.91%)
Aug 28, 2018 7.670 7.670 7.670 0 +0.02(+0.26%)
Aug 27, 2018 7.650 7.650 7.650 7.650 207 -0.18(-2.30%)
Aug 24, 2018 7.640 7.830 7.640 7.830 6,011 +0.25(+3.30%)
Aug 22, 2018 7.580 7.580 7.580 0 +0.07(+0.93%)
Aug 21, 2018 7.510 7.520 7.510 7.510 1,400 -0.06(-0.79%)
Aug 20, 2018 7.500 7.570 7.500 7.570 1,219 -0.02(-0.26%)
Aug 17, 2018 7.590 7.590 7.590 7.590 600 +0.06(+0.80%)
Aug 16, 2018 7.570 7.570 7.530 7.530 400 +0.13(+1.76%)
Aug 15, 2018 7.360 7.410 7.210 7.400 4,285 -0.29(-3.77%)
Aug 14, 2018 7.490 7.690 7.490 7.690 1,000 +0.34(+4.63%)
Aug 13, 2018 7.350 7.350 7.350 7.350 200 -0.15(-2.00%)
Aug 10, 2018 7.360 7.500 7.350 7.500 1,100 +0.10(+1.35%)
Aug 09, 2018 7.390 7.400 7.390 7.400 300 +0.00(+0.00%)
Aug 08, 2018 7.160 7.400 7.150 7.400 3,795 +0.30(+4.23%)
Aug 07, 2018 7.450 7.450 7.100 7.100 5,100 -0.35(-4.70%)
Aug 03, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Aug 02, 2018 7.450 7.450 7.450 7.450 200 -0.01(-0.13%)
Aug 01, 2018 7.460 7.500 7.460 7.460 1,300 -0.07(-0.93%)
Jul 31, 2018 7.620 7.620 7.510 7.530 2,875 -0.12(-1.57%)
Jul 30, 2018 7.650 7.650 7.650 7.650 3,400 +0.00(+0.00%)
Jul 27, 2018 7.600 7.650 7.600 7.650 1,400 -0.04(-0.52%)
Jul 26, 2018 7.690 7.690 7.550 7.690 600 +0.00(+0.00%)
Jul 25, 2018 7.500 7.850 7.500 7.690 1,475 +0.21(+2.81%)
Jul 24, 2018 7.440 7.500 7.440 7.480 2,550 +0.08(+1.08%)
Jul 23, 2018 7.440 7.440 7.400 7.400 300 +0.05(+0.68%)
Jul 18, 2018 7.350 7.350 7.350 0 +0.02(+0.27%)
Jul 17, 2018 7.330 7.330 7.330 7.330 100 +0.21(+2.95%)
Jul 16, 2018 7.120 7.120 7.120 7.120 1,000 -0.37(-4.94%)
Jul 13, 2018 7.490 7.490 7.490 7.490 200 +0.09(+1.22%)
Jul 12, 2018 7.400 7.400 7.400 7.400 233 +0.04(+0.54%)
Jul 11, 2018 7.400 7.400 7.360 7.360 2,800 -0.04(-0.54%)
Jul 10, 2018 7.390 7.470 7.390 7.400 800 +0.01(+0.14%)
Jul 09, 2018 7.400 7.400 7.390 7.390 700 -0.01(-0.14%)
Jul 06, 2018 7.400 7.400 7.400 7.400 200 +0.01(+0.14%)
Jul 05, 2018 7.400 7.400 7.390 7.390 1,100 -0.06(-0.81%)
Jun 29, 2018 7.450 7.450 7.450 0 +0.05(+0.68%)
Jun 28, 2018 7.350 7.400 7.350 7.400 300 -0.07(-0.94%)
Jun 27, 2018 7.640 7.700 7.470 7.470 1,700 +0.17(+2.33%)
Jun 22, 2018 7.300 7.300 7.300 0 -0.45(-5.81%)
Jun 21, 2018 7.810 7.810 7.750 7.750 775 -0.10(-1.27%)
Jun 20, 2018 7.070 7.990 7.070 7.850 9,665 +0.49(+6.66%)
Jun 19, 2018 7.650 7.650 7.360 7.360 935 -0.34(-4.42%)
Jun 18, 2018 7.700 7.700 7.700 7.700 750 +0.25(+3.36%)
Jun 15, 2018 7.490 7.490 7.450 7.450 500 -0.04(-0.53%)
Jun 13, 2018 7.490 7.490 7.490 22 +0.02(+0.27%)
Jun 08, 2018 7.470 7.470 7.470 16 +0.12(+1.63%)
Jun 06, 2018 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 05, 2018 7.480 7.490 7.350 7.350 500 +0.03(+0.41%)
Jun 04, 2018 7.320 7.320 7.320 7.320 550 -0.17(-2.27%)
May 30, 2018 7.490 7.490 7.490 0 +0.09(+1.22%)
May 29, 2018 7.570 7.570 7.400 7.400 3,900 -0.10(-1.33%)
May 28, 2018 7.500 7.500 7.500 7.500 100 +0.02(+0.27%)
May 25, 2018 7.500 7.500 7.480 7.480 200 -0.06(-0.80%)
May 24, 2018 7.540 7.540 7.540 7.540 200 +0.04(+0.53%)
May 22, 2018 7.500 7.500 7.500 99 +0.02(+0.27%)
May 18, 2018 7.480 7.480 7.480 0 -0.01(-0.13%)
May 17, 2018 7.490 7.490 7.490 7.490 100 -0.01(-0.13%)
May 16, 2018 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
May 15, 2018 7.600 7.600 7.500 7.500 711 +0.23(+3.16%)
May 14, 2018 7.600 7.600 7.090 7.270 4,000 -0.08(-1.09%)
May 11, 2018 7.460 7.460 7.350 7.350 1,201 -0.23(-3.03%)
May 10, 2018 7.580 7.580 7.580 7.580 325 +0.30(+4.12%)
May 04, 2018 7.280 7.280 7.280 0 -0.31(-4.08%)
May 02, 2018 7.590 7.590 7.590 0 +0.26(+3.55%)
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.