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

America's Car-Mart (NQ: CRMT )

61.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 30, 2002 5.378 5.644 5.378 5.556 42,000 +0.11(+2.04%)
Aug 29, 2002 5.627 5.751 5.444 5.444 88,950 -0.18(-3.24%)
Aug 28, 2002 5.667 5.867 5.560 5.627 91,650 +0.18(+3.35%)
Aug 27, 2002 5.742 5.742 5.444 5.444 17,100 -0.20(-3.62%)
Aug 26, 2002 5.662 5.682 5.507 5.649 8,850 -0.08(-1.40%)
Aug 23, 2002 5.600 5.729 5.422 5.729 11,100 +0.17(+3.04%)
Aug 22, 2002 5.889 5.889 5.556 5.560 20,850 -0.22(-3.77%)
Aug 21, 2002 5.707 5.778 5.707 5.778 1,650 +0.09(+1.56%)
Aug 20, 2002 5.578 5.709 5.560 5.689 112,050 +0.02(+0.31%)
Aug 16, 2002 5.724 5.747 5.418 5.671 9,900 -0.13(-2.30%)
Aug 15, 2002 5.933 6.089 5.804 5.804 37,800 -0.13(-2.17%)
Aug 14, 2002 5.933 6.000 5.778 5.933 10,350 +0.15(+2.61%)
Aug 13, 2002 5.889 5.933 5.778 5.782 9,000 -0.10(-1.74%)
Aug 12, 2002 5.533 6.222 5.333 5.884 45,315 +0.44(+8.08%)
Aug 07, 2002 5.529 5.529 5.316 5.444 17,100 +0.11(+2.08%)
Aug 06, 2002 5.373 5.444 5.262 5.333 5,250 -0.04(-0.74%)
Aug 05, 2002 5.489 5.569 5.289 5.373 39,600 -0.15(-2.74%)
Aug 02, 2002 5.822 5.822 5.511 5.524 26,100 -0.33(-5.69%)
Aug 01, 2002 5.778 5.911 5.551 5.858 15,075 +0.07(+1.15%)
Jul 31, 2002 6.080 6.080 5.533 5.791 75,150 +0.06(+1.01%)
Jul 30, 2002 5.333 6.200 5.333 5.733 174,343 +0.22(+3.95%)
Jul 29, 2002 5.178 5.689 5.124 5.516 50,250 +0.47(+9.34%)
Jul 26, 2002 5.022 5.067 5.018 5.044 1,800 -0.00(-0.08%)
Jul 25, 2002 4.971 5.111 4.844 5.048 17,250 +0.07(+1.42%)
Jul 24, 2002 4.582 5.182 4.556 4.978 46,575 +0.22(+4.67%)
Jul 23, 2002 5.222 5.271 4.569 4.756 85,800 -0.45(-8.63%)
Jul 22, 2002 5.222 5.258 4.964 5.204 63,210 -0.07(-1.35%)
Jul 19, 2002 5.249 5.511 5.031 5.276 46,800 +0.25(+5.04%)
Jul 17, 2002 5.116 5.116 4.507 5.022 125,250 -0.38(-7.07%)
Jul 12, 2002 5.369 5.556 5.356 5.404 44,100 +0.02(+0.41%)
Jul 11, 2002 5.484 5.622 5.382 5.382 59,100 -0.11(-1.94%)
Jul 10, 2002 5.867 5.951 5.467 5.489 87,900 -0.48(-7.97%)
Jul 09, 2002 5.480 5.964 5.480 5.964 58,800 +0.48(+8.84%)
Jul 08, 2002 5.360 5.480 5.360 5.480 70,500 +0.12(+2.24%)
Jul 05, 2002 5.444 5.467 5.360 5.360 7,200 -0.08(-1.55%)
Jul 04, 2002 5.320 5.511 5.240 5.444 82,050 +0.00(+0.00%)
Jul 03, 2002 5.320 5.511 5.240 5.444 82,050 -0.02(-0.41%)
Jul 02, 2002 5.778 5.778 5.058 5.467 202,950 -0.35(-5.96%)
Jul 01, 2002 6.124 6.124 5.733 5.813 83,250 -0.31(-5.01%)
Jun 28, 2002 6.222 6.329 6.111 6.120 24,750 -0.06(-0.94%)
Jun 27, 2002 5.627 6.178 5.622 6.178 95,850 +0.11(+1.83%)
Jun 26, 2002 6.400 6.489 5.667 6.067 181,200 -0.54(-8.14%)
Jun 25, 2002 6.738 6.836 6.254 6.604 164,400 -0.48(-6.83%)
Jun 21, 2002 7.298 7.333 7.111 7.089 52,650 -0.34(-4.61%)
Jun 20, 2002 7.507 7.533 7.356 7.431 23,250 -0.04(-0.48%)
Jun 19, 2002 7.556 7.556 7.333 7.467 36,450 -0.08(-1.12%)
Jun 18, 2002 7.124 7.582 7.111 7.551 99,150 +0.44(+6.19%)
Jun 17, 2002 7.107 7.311 7.022 7.111 78,750 +0.09(+1.27%)
Jun 14, 2002 6.956 7.022 6.822 7.022 105,300 +0.20(+2.93%)
Jun 12, 2002 6.400 6.822 6.400 6.822 43,050 +0.01(+0.13%)
Jun 11, 2002 6.836 6.991 6.453 6.813 52,800 -0.02(-0.32%)
Jun 10, 2002 6.720 7.058 6.720 6.836 57,150 +0.08(+1.12%)
Jun 07, 2002 6.556 6.760 6.556 6.760 14,250 +0.00(+0.07%)
Jun 06, 2002 6.622 6.889 6.618 6.756 32,100 +0.13(+2.01%)
Jun 05, 2002 6.222 6.622 6.222 6.622 56,850 +0.15(+2.34%)
May 31, 2002 6.711 6.818 6.444 6.471 35,550 -0.33(-4.84%)
May 28, 2002 6.884 6.889 6.733 6.800 35,700 +0.04(+0.66%)
May 27, 2002 6.738 7.200 6.511 6.756 99,900 +0.00(+0.00%)
May 24, 2002 6.738 7.200 6.511 6.756 99,900 -0.02(-0.33%)
May 23, 2002 6.422 6.844 6.422 6.778 68,400 +0.29(+4.45%)
May 22, 2002 6.800 6.840 5.653 6.489 171,600 -0.53(-7.59%)
May 21, 2002 7.378 7.467 6.889 7.022 230,550 -0.32(-4.30%)
May 20, 2002 6.460 7.467 6.116 7.338 742,950 +0.92(+14.41%)
May 17, 2002 6.189 6.422 6.111 6.413 55,050 +0.26(+4.19%)
May 16, 2002 6.031 6.031 6.027 6.156 5,550 +0.11(+1.84%)
May 15, 2002 5.933 6.144 5.933 6.044 23,100 -0.06(-1.02%)
May 14, 2002 6.182 6.240 5.867 6.107 51,150 -0.07(-1.15%)
May 13, 2002 6.178 6.378 6.178 6.178 37,800 -0.04(-0.71%)
May 10, 2002 6.618 6.653 6.133 6.222 61,950 -0.34(-5.21%)
May 09, 2002 6.418 6.667 6.418 6.564 163,350 +0.13(+2.07%)
May 08, 2002 6.631 6.667 6.422 6.431 40,500 -0.21(-3.15%)
May 07, 2002 6.533 6.667 6.071 6.640 116,400 +0.11(+1.63%)
May 06, 2002 6.449 6.689 6.444 6.533 144,300 +0.09(+1.38%)
May 03, 2002 6.191 6.507 6.000 6.444 94,200 +0.22(+3.57%)
May 02, 2002 5.871 6.222 5.733 6.222 21,300 +0.38(+6.46%)
May 01, 2002 5.933 5.933 5.654 5.844 27,900 -0.11(-1.87%)
Apr 30, 2002 5.884 6.191 5.822 5.956 42,150 +0.29(+5.18%)
Apr 29, 2002 5.636 5.769 5.578 5.662 50,700 -0.24(-4.07%)
Apr 26, 2002 5.651 5.978 5.578 5.902 106,350 +0.17(+2.95%)
Apr 25, 2002 6.209 6.222 5.000 5.733 329,550 -0.61(-9.60%)
Apr 24, 2002 6.471 6.472 6.236 6.342 103,500 -0.26(-3.91%)
Apr 23, 2002 6.704 6.720 6.578 6.600 102,750 -0.07(-1.00%)
Apr 22, 2002 6.644 6.844 6.476 6.667 253,200 +0.18(+2.74%)
Apr 19, 2002 6.444 6.551 6.311 6.489 115,950 +0.18(+2.82%)
Apr 18, 2002 6.316 6.387 6.222 6.311 195,300 +0.07(+1.07%)
Apr 17, 2002 6.222 6.249 6.129 6.244 120,000 +0.13(+2.18%)
Apr 16, 2002 6.244 6.369 6.018 6.111 160,350 -0.07(-1.08%)
Apr 15, 2002 5.889 6.244 5.831 6.178 193,050 +0.40(+6.92%)
Apr 12, 2002 5.676 5.889 5.564 5.778 155,400 +0.17(+3.06%)
Apr 11, 2002 5.778 5.822 5.511 5.606 63,150 -0.13(-2.32%)
Apr 10, 2002 5.778 5.862 5.556 5.740 142,950 +0.18(+3.31%)
Apr 09, 2002 5.298 5.733 5.244 5.556 117,600 +0.36(+6.84%)
Apr 08, 2002 4.991 5.240 4.911 5.200 77,100 +0.19(+3.82%)
Apr 05, 2002 5.133 5.200 4.867 5.009 126,750 -0.06(-1.14%)
Apr 04, 2002 4.582 5.133 4.533 5.067 182,850 +0.53(+11.76%)
Apr 03, 2002 4.556 4.622 4.533 4.533 31,350 -0.04(-0.97%)
Apr 02, 2002 4.844 4.844 4.436 4.578 67,200 -0.17(-3.65%)
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.