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

Ckx Lands (NY: CKX )

13.46 -0.63 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 26, 2010 12.78 12.78 12.78 12.78 100 -0.07(-0.54%)
May 25, 2010 12.82 12.85 12.82 12.85 300 +0.00(+0.00%)
May 20, 2010 12.61 12.85 12.85 12.85 300 +0.37(+2.96%)
May 19, 2010 12.48 12.52 12.48 12.48 1,640 -0.02(-0.16%)
May 18, 2010 12.42 12.50 12.12 12.50 1,690 +0.25(+2.04%)
May 14, 2010 12.25 12.25 12.25 12.25 200 +0.02(+0.16%)
May 10, 2010 12.23 12.23 12.23 12.23 0 +0.03(+0.25%)
May 07, 2010 12.22 12.22 12.20 12.20 200 -0.28(-2.24%)
May 06, 2010 12.48 12.48 12.48 12.48 100 +0.28(+2.30%)
May 05, 2010 12.20 12.20 12.20 12.20 240 -0.03(-0.25%)
May 03, 2010 12.23 12.23 12.23 12.23 0 -0.02(-0.16%)
Apr 30, 2010 12.25 12.25 12.24 12.25 1,300 +0.21(+1.70%)
Apr 27, 2010 12.04 12.04 12.04 12.04 0 +0.12(+1.05%)
Apr 26, 2010 12.35 12.48 11.92 11.92 7,295 +0.02(+0.17%)
Apr 23, 2010 11.82 11.90 11.82 11.90 216 -0.10(-0.83%)
Apr 22, 2010 12.00 12.25 11.60 12.00 4,100 -0.25(-2.04%)
Apr 21, 2010 12.10 12.38 12.06 12.25 2,500 +0.25(+2.08%)
Apr 19, 2010 12.00 12.00 12.00 12.00 0 -0.03(-0.25%)
Apr 16, 2010 12.03 12.03 12.03 12.03 200 +0.41(+3.53%)
Apr 15, 2010 11.61 11.62 11.61 11.62 1,000 +0.05(+0.43%)
Apr 12, 2010 11.57 11.57 11.57 11.57 0 +0.06(+0.52%)
Apr 09, 2010 12.00 12.02 11.51 11.51 1,979 +0.01(+0.09%)
Apr 08, 2010 11.90 11.90 11.50 11.50 900 -0.50(-4.17%)
Apr 07, 2010 12.04 12.44 11.64 12.00 607 -0.44(-3.54%)
Apr 06, 2010 12.20 12.60 12.20 12.44 812 -0.56(-4.31%)
Apr 05, 2010 13.00 13.00 13.00 13.00 272 +0.76(+6.25%)
Apr 01, 2010 12.20 12.23 12.23 12.23 300 -0.32(-2.53%)
Mar 31, 2010 12.78 12.78 12.55 12.55 2,000 -0.05(-0.38%)
Mar 30, 2010 12.75 12.75 12.60 12.60 500 -0.15(-1.18%)
Mar 29, 2010 12.90 13.50 12.50 12.75 9,659 +0.26(+2.08%)
Mar 26, 2010 11.71 12.50 11.70 12.49 6,233 +0.51(+4.21%)
Mar 25, 2010 11.47 11.98 11.47 11.98 1,395 +0.04(+0.29%)
Mar 22, 2010 11.95 11.95 11.95 11.95 0 -0.45(-3.63%)
Mar 15, 2010 12.40 12.40 12.40 12.40 0 +0.60(+5.08%)
Mar 12, 2010 12.05 12.05 11.55 11.80 400 +0.15(+1.29%)
Mar 11, 2010 11.65 11.65 11.65 11.65 900 -0.03(-0.26%)
Mar 10, 2010 11.68 11.68 11.68 11.68 100 -0.12(-1.02%)
Mar 09, 2010 11.65 11.80 11.65 11.80 500 -0.01(-0.09%)
Mar 03, 2010 11.81 11.81 11.81 11.81 0 +0.01(+0.08%)
Mar 02, 2010 11.55 11.80 11.55 11.80 975 +0.14(+1.20%)
Feb 24, 2010 11.98 11.66 11.66 11.66 3,200 -0.32(-2.67%)
Feb 23, 2010 12.20 12.50 11.98 11.98 668 -0.22(-1.80%)
Feb 17, 2010 12.57 12.20 12.20 12.20 200 -0.77(-5.94%)
Feb 16, 2010 12.20 12.97 12.20 12.97 300 +1.37(+11.81%)
Feb 11, 2010 11.80 11.60 11.60 11.60 2,100 -0.40(-3.33%)
Feb 09, 2010 11.80 12.00 12.00 12.00 1,000 +0.20(+1.69%)
Feb 08, 2010 12.01 12.01 11.80 11.80 2,100 -0.20(-1.67%)
Feb 01, 2010 12.00 12.00 12.00 12.00 200 +0.00(+0.00%)
Jan 28, 2010 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 27, 2010 12.36 12.40 12.00 12.00 2,900 -0.40(-3.23%)
Jan 26, 2010 12.09 12.40 12.05 12.40 500 +0.25(+2.06%)
Jan 25, 2010 12.05 12.15 11.85 12.15 1,170 +0.35(+2.97%)
Jan 22, 2010 12.22 12.22 11.80 11.80 850 -0.47(-3.83%)
Jan 21, 2010 12.54 12.63 12.27 12.27 400 -0.62(-4.77%)
Jan 19, 2010 12.52 12.88 12.88 12.88 700 +0.66(+5.44%)
Jan 15, 2010 12.22 12.22 12.22 12.22 100 -0.28(-2.24%)
Jan 14, 2010 12.48 12.96 12.40 12.50 4,700 +0.26(+2.08%)
Jan 13, 2010 13.13 13.13 12.24 12.24 700 -0.81(-6.17%)
Jan 12, 2010 13.66 13.66 13.00 13.05 3,030 -0.30(-2.25%)
Jan 11, 2010 12.30 13.50 12.10 13.35 6,825 +1.45(+12.18%)
Jan 07, 2010 11.90 11.90 11.90 11.90 100 +0.10(+0.85%)
Dec 31, 2009 11.80 11.80 11.80 11.80 0 +0.20(+1.72%)
Dec 30, 2009 11.55 11.60 11.50 11.60 700 -0.30(-2.52%)
Dec 29, 2009 12.10 12.10 11.80 11.90 1,484 -0.20(-1.65%)
Dec 28, 2009 12.10 12.10 12.10 12.10 1,500 +0.00(+0.00%)
Dec 24, 2009 12.10 12.10 12.10 12.10 200 +0.00(+0.00%)
Dec 23, 2009 12.10 12.10 12.10 12.10 200 -0.20(-1.63%)
Dec 22, 2009 12.20 12.48 12.20 12.30 3,252 +0.97(+8.56%)
Dec 21, 2009 11.33 11.33 11.33 11.33 1,914 -0.01(-0.09%)
Dec 18, 2009 11.34 11.34 11.34 11.34 100 +0.01(+0.09%)
Dec 16, 2009 11.33 11.33 11.33 11.33 800 -0.07(-0.61%)
Dec 15, 2009 11.40 11.40 11.40 11.40 1,449 +0.15(+1.33%)
Dec 14, 2009 11.50 11.50 11.25 11.25 1,200 -0.06(-0.53%)
Dec 11, 2009 11.55 11.55 11.30 11.31 2,100 -0.24(-2.08%)
Dec 10, 2009 11.55 11.55 11.55 11.55 200 +0.00(+0.00%)
Dec 08, 2009 11.55 11.55 11.55 11.55 0 -0.01(-0.09%)
Dec 07, 2009 11.55 11.56 11.55 11.56 1,150 +0.00(+0.00%)
Dec 01, 2009 11.56 11.56 11.56 11.56 0 -0.06(-0.52%)
Nov 30, 2009 11.80 11.80 11.32 11.62 3,656 -0.38(-3.17%)
Nov 27, 2009 12.00 12.00 12.00 12.00 100 -0.06(-0.54%)
Nov 19, 2009 12.07 12.06 12.06 12.06 200 +0.12(+1.05%)
Nov 17, 2009 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Nov 16, 2009 12.25 12.25 11.94 11.94 600 -0.06(-0.50%)
Nov 10, 2009 12.00 12.00 12.00 12.00 0 -0.20(-1.64%)
Nov 09, 2009 12.05 12.24 12.05 12.20 300 +0.16(+1.33%)
Nov 06, 2009 11.65 12.09 11.50 12.04 3,550 +0.19(+1.60%)
Nov 05, 2009 11.81 11.85 11.81 11.85 200 -0.05(-0.42%)
Nov 02, 2009 11.90 11.90 11.90 11.90 0 -0.30(-2.46%)
Oct 30, 2009 12.20 12.20 12.20 12.20 200 -0.36(-2.87%)
Oct 29, 2009 12.56 12.56 12.56 12.56 100 +1.06(+9.22%)
Oct 28, 2009 11.50 11.50 11.50 11.50 400 +0.20(+1.77%)
Oct 27, 2009 12.04 12.04 11.30 11.30 3,986 -0.70(-5.83%)
Oct 26, 2009 12.00 12.00 12.00 12.00 200 +0.40(+3.45%)
Oct 23, 2009 11.60 11.60 11.60 11.60 100 -0.43(-3.59%)
Oct 22, 2009 12.00 12.03 12.00 12.03 332 +0.13(+1.11%)
Oct 19, 2009 11.90 11.90 11.90 11.90 800 +0.00(+0.00%)
Oct 15, 2009 11.90 11.90 11.90 11.90 100 -0.00(-0.00%)
Oct 14, 2009 11.90 11.90 11.90 11.90 100 +0.00(+0.00%)
Oct 13, 2009 11.90 11.90 11.90 11.90 200 +0.04(+0.34%)
Oct 08, 2009 11.86 11.86 11.86 11.86 0 +0.27(+2.33%)
Oct 01, 2009 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Sep 25, 2009 11.59 11.59 11.59 11.59 0 -0.01(-0.09%)
Sep 24, 2009 11.50 11.60 11.50 11.60 700 +0.10(+0.87%)
Sep 22, 2009 11.50 11.50 11.50 11.50 100 +0.25(+2.22%)
Sep 21, 2009 12.50 12.50 11.21 11.25 1,800 -0.66(-5.54%)
Sep 17, 2009 11.91 11.91 11.91 11.91 200 +0.64(+5.68%)
Sep 16, 2009 11.70 11.70 11.27 11.27 1,200 -0.71(-5.93%)
Sep 15, 2009 11.98 11.98 11.98 11.98 200 +0.54(+4.72%)
Sep 14, 2009 10.81 11.44 10.81 11.44 700 -0.36(-3.05%)
Sep 11, 2009 11.85 11.85 11.80 11.80 494 +0.00(+0.00%)
Sep 09, 2009 11.80 11.80 11.80 11.80 100 -0.43(-3.52%)
Sep 04, 2009 11.22 12.23 12.23 12.23 1,000 +0.38(+3.22%)
Aug 28, 2009 11.50 11.85 11.85 11.85 1,100 -0.00(-0.01%)
Aug 25, 2009 11.85 11.85 11.85 11.85 0 -0.05(-0.42%)
Aug 21, 2009 11.32 11.90 11.90 11.90 700 +0.00(+0.00%)
Aug 19, 2009 11.90 11.90 11.90 11.90 100 +0.00(+0.00%)
Aug 18, 2009 11.58 11.90 11.58 11.90 300 +0.68(+6.06%)
Aug 12, 2009 11.22 11.22 11.22 11.22 0 -0.34(-2.94%)
Aug 10, 2009 12.01 11.56 11.56 11.56 1,300 -0.81(-6.55%)
Aug 06, 2009 12.37 12.37 12.37 12.37 700 +0.00(+0.00%)
Aug 03, 2009 12.37 12.37 12.37 12.37 700 +1.15(+10.25%)
Jul 31, 2009 11.22 11.22 11.22 11.22 200 -0.05(-0.44%)
Jul 30, 2009 11.22 11.27 11.22 11.27 421 +0.05(+0.44%)
Jul 29, 2009 11.22 11.22 11.22 11.22 108 -1.16(-9.38%)
Jul 20, 2009 12.23 12.38 12.38 12.38 600 -0.46(-3.57%)
Jul 15, 2009 12.84 12.84 12.84 12.84 100 +0.59(+4.82%)
Jul 07, 2009 12.90 12.25 12.25 12.25 2,800 -0.18(-1.45%)
Jul 06, 2009 12.07 12.85 12.07 12.43 400 +0.54(+4.54%)
Jul 02, 2009 11.41 11.89 11.22 11.89 801 -0.70(-5.52%)
Jun 29, 2009 12.59 12.59 12.59 12.59 200 +0.58(+4.79%)
Jun 26, 2009 12.02 12.02 12.01 12.01 200 +0.07(+0.59%)
Jun 24, 2009 11.94 11.94 11.94 11.94 100 +0.05(+0.42%)
Jun 22, 2009 11.89 11.89 11.89 11.89 100 -0.61(-4.88%)
Jun 19, 2009 12.50 12.50 12.50 12.50 100 +1.12(+9.87%)
Jun 18, 2009 12.74 12.74 11.38 11.38 430 -1.36(-10.70%)
Jun 17, 2009 12.74 12.74 12.74 12.74 200 +0.00(+0.00%)
Jun 16, 2009 12.74 12.74 12.74 12.74 270 +0.00(+0.00%)
Jun 15, 2009 12.74 12.74 12.74 12.74 100 +0.27(+2.17%)
Jun 12, 2009 12.51 12.51 12.47 12.47 400 -0.18(-1.42%)
Jun 03, 2009 12.13 12.65 12.65 12.65 2,600 +0.51(+4.16%)
Jun 02, 2009 12.78 12.78 12.14 12.14 200 -1.29(-9.57%)
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.