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

Alvopetro Energy (TSV: ALV )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2023 9.010 9.110 8.870 8.870 17,039 -0.14(-1.55%)
May 30, 2023 9.500 9.500 9.010 9.010 24,029 -0.32(-3.43%)
May 29, 2023 9.140 9.360 9.090 9.330 20,633 +0.42(+4.71%)
May 26, 2023 9.240 9.240 8.890 8.910 20,336 -0.07(-0.78%)
May 25, 2023 8.860 9.005 8.790 8.980 44,410 +0.13(+1.47%)
May 24, 2023 8.610 8.890 8.560 8.850 53,831 +0.30(+3.51%)
May 23, 2023 8.320 8.600 8.320 8.550 36,235 +0.22(+2.64%)
May 19, 2023 8.330 0 +0.39(+4.91%)
May 18, 2023 7.990 8.000 7.940 7.940 15,310 +0.07(+0.89%)
May 17, 2023 7.880 7.950 7.760 7.870 10,520 -0.03(-0.38%)
May 16, 2023 7.950 8.000 7.860 7.900 14,955 -0.10(-1.25%)
May 15, 2023 7.850 8.000 7.850 8.000 11,611 +0.18(+2.30%)
May 12, 2023 7.720 8.150 7.720 7.820 32,801 +0.06(+0.77%)
May 11, 2023 7.700 7.810 7.700 7.760 11,340 +0.03(+0.39%)
May 10, 2023 8.000 8.000 7.540 7.730 29,810 -0.28(-3.50%)
May 09, 2023 8.050 8.050 7.980 8.010 71,535 -0.03(-0.37%)
May 08, 2023 8.230 8.230 7.910 8.040 60,496 -0.21(-2.55%)
May 05, 2023 8.550 8.610 8.100 8.250 81,796 -0.38(-4.40%)
May 04, 2023 8.530 8.650 8.400 8.630 29,465 +0.25(+2.98%)
May 03, 2023 8.390 8.540 8.380 8.380 109,535 +0.00(+0.00%)
May 02, 2023 8.360 8.510 8.330 8.380 55,516 +0.05(+0.60%)
May 01, 2023 8.370 8.370 8.320 8.330 8,847 +0.06(+0.73%)
Apr 28, 2023 8.300 8.350 8.270 8.270 21,775 -0.03(-0.36%)
Apr 27, 2023 8.350 8.350 8.250 8.300 4,265 +0.18(+2.22%)
Apr 26, 2023 8.070 8.200 7.990 8.120 11,882 +0.07(+0.87%)
Apr 25, 2023 8.440 8.440 8.050 8.050 16,931 -0.15(-1.83%)
Apr 24, 2023 8.200 8.210 8.010 8.200 10,441 +0.05(+0.61%)
Apr 21, 2023 8.090 8.240 8.080 8.150 16,262 +0.14(+1.75%)
Apr 20, 2023 8.000 8.020 7.960 8.010 9,225 +0.01(+0.12%)
Apr 19, 2023 8.000 8.000 7.940 8.000 6,104 +0.00(+0.00%)
Apr 18, 2023 8.000 8.000 7.930 8.000 5,150 -0.01(-0.12%)
Apr 17, 2023 8.300 8.300 7.980 8.010 26,667 +0.07(+0.88%)
Apr 14, 2023 8.040 8.040 7.940 7.940 24,949 -0.11(-1.37%)
Apr 13, 2023 7.940 8.100 7.920 8.050 66,202 +0.14(+1.77%)
Apr 12, 2023 7.800 7.955 7.740 7.910 128,155 +0.19(+2.46%)
Apr 11, 2023 7.400 7.760 7.360 7.720 85,334 +0.36(+4.89%)
Apr 10, 2023 7.300 7.360 7.240 7.360 24,847 +0.15(+2.08%)
Apr 06, 2023 7.210 0 +0.03(+0.42%)
Apr 05, 2023 7.230 7.230 7.170 7.180 3,568 +0.03(+0.42%)
Apr 04, 2023 7.310 7.310 7.150 7.150 8,650 -0.15(-2.05%)
Apr 03, 2023 7.400 7.400 7.250 7.300 18,372 +0.10(+1.39%)
Mar 31, 2023 7.090 7.380 7.050 7.200 53,806 +0.15(+2.13%)
Mar 30, 2023 7.030 7.070 6.970 7.050 19,699 +0.02(+0.28%)
Mar 29, 2023 7.030 7.060 6.980 7.030 5,994 +0.03(+0.43%)
Mar 28, 2023 7.300 7.300 6.910 7.000 14,046 -0.26(-3.58%)
Mar 27, 2023 7.010 7.260 7.010 7.260 38,528 +0.30(+4.31%)
Mar 24, 2023 6.880 6.990 6.870 6.960 6,905 +0.02(+0.29%)
Mar 23, 2023 7.000 7.050 6.900 6.940 18,350 +0.08(+1.17%)
Mar 22, 2023 6.850 6.970 6.680 6.860 49,974 +0.03(+0.44%)
Mar 21, 2023 6.630 6.830 6.630 6.830 5,980 +0.14(+2.09%)
Mar 20, 2023 6.490 6.790 6.490 6.690 3,735 +0.21(+3.24%)
Mar 17, 2023 6.670 6.670 6.460 6.480 3,304 -0.09(-1.37%)
Mar 16, 2023 6.360 6.600 6.360 6.570 7,500 +0.20(+3.14%)
Mar 15, 2023 6.480 6.490 6.250 6.370 8,109 -0.26(-3.92%)
Mar 14, 2023 6.690 6.690 6.590 6.630 2,914 +0.06(+0.91%)
Mar 13, 2023 6.450 6.640 6.250 6.570 6,911 -0.13(-1.94%)
Mar 10, 2023 6.700 6.780 6.450 6.700 11,712 -0.01(-0.15%)
Mar 09, 2023 6.720 6.850 6.650 6.710 4,176 -0.09(-1.32%)
Mar 08, 2023 6.850 6.850 6.750 6.800 6,812 +0.05(+0.74%)
Mar 07, 2023 6.830 6.840 6.720 6.750 1,669 -0.08(-1.17%)
Mar 06, 2023 7.060 7.060 6.740 6.830 4,571 +0.11(+1.64%)
Mar 03, 2023 6.680 6.820 6.650 6.720 700 +0.07(+1.05%)
Mar 02, 2023 6.640 6.770 6.580 6.650 7,021 +0.01(+0.15%)
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.