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

Controladora Vuela Compaia DE ADR (NY: VLRS )

7.850 -0.120 (-1.51%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 24, 2024 8.160 8.200 7.770 7.850 339,040 -0.12(-1.51%)
May 23, 2024 8.340 8.345 7.950 7.970 514,428 -0.38(-4.55%)
May 22, 2024 8.170 8.505 8.112 8.350 302,441 +0.15(+1.83%)
May 21, 2024 8.550 8.550 8.185 8.200 407,492 -0.29(-3.42%)
May 20, 2024 8.740 8.751 8.490 8.490 300,209 -0.26(-2.97%)
May 17, 2024 8.590 8.810 8.460 8.750 384,382 +0.25(+2.94%)
May 16, 2024 8.650 8.785 8.460 8.500 694,109 -0.24(-2.75%)
May 15, 2024 8.770 8.990 8.610 8.740 355,616 +0.04(+0.46%)
May 14, 2024 8.550 8.840 8.535 8.700 401,632 +0.19(+2.23%)
May 13, 2024 8.680 8.850 8.500 8.510 295,261 -0.11(-1.28%)
May 10, 2024 8.480 8.630 8.365 8.620 301,171 +0.16(+1.89%)
May 09, 2024 8.330 8.495 8.175 8.460 393,249 +0.13(+1.56%)
May 08, 2024 8.310 8.405 8.210 8.330 275,201 -0.01(-0.12%)
May 07, 2024 8.430 8.430 8.230 8.340 323,052 -0.07(-0.83%)
May 06, 2024 8.460 8.635 8.350 8.410 262,937 -0.01(-0.12%)
May 03, 2024 8.500 8.530 8.330 8.420 363,392 +0.04(+0.48%)
May 02, 2024 8.420 8.445 8.245 8.380 540,263 +0.12(+1.45%)
May 01, 2024 8.190 8.360 7.945 8.260 278,914 +0.07(+0.85%)
Apr 30, 2024 8.410 8.480 8.180 8.190 378,643 -0.30(-3.53%)
Apr 29, 2024 8.680 8.800 8.200 8.490 861,419 -0.13(-1.51%)
Apr 26, 2024 8.840 8.840 8.365 8.620 587,824 -0.16(-1.82%)
Apr 25, 2024 8.570 8.800 8.240 8.780 859,120 +0.10(+1.15%)
Apr 24, 2024 8.550 9.190 8.340 8.680 961,005 +0.20(+2.36%)
Apr 23, 2024 8.540 9.570 8.190 8.480 2,132,146 +0.46(+5.74%)
Apr 22, 2024 7.790 8.030 7.640 8.020 953,581 +0.22(+2.82%)
Apr 19, 2024 7.810 7.965 7.725 7.800 485,330 -0.05(-0.64%)
Apr 18, 2024 7.540 7.875 7.472 7.850 1,093,843 +0.34(+4.53%)
Apr 17, 2024 7.210 7.625 7.190 7.510 652,486 +0.45(+6.37%)
Apr 16, 2024 7.150 7.150 6.850 7.060 504,344 -0.16(-2.22%)
Apr 15, 2024 7.080 7.435 7.040 7.220 641,102 +0.17(+2.41%)
Apr 12, 2024 7.410 7.410 6.945 7.050 923,102 -0.42(-5.62%)
Apr 11, 2024 7.690 7.720 7.455 7.470 171,133 -0.21(-2.73%)
Apr 10, 2024 7.520 7.695 7.320 7.680 598,881 +0.05(+0.66%)
Apr 09, 2024 7.820 7.975 7.610 7.630 444,075 -0.17(-2.18%)
Apr 08, 2024 7.920 8.235 7.780 7.800 609,910 -0.06(-0.76%)
Apr 05, 2024 7.720 7.900 7.610 7.860 400,903 +0.13(+1.68%)
Apr 04, 2024 7.940 8.090 7.730 7.730 721,263 -0.16(-2.03%)
Apr 03, 2024 7.650 7.995 7.650 7.890 276,398 +0.16(+2.07%)
Apr 02, 2024 7.460 7.770 7.350 7.730 370,710 +0.17(+2.25%)
Apr 01, 2024 7.450 7.630 7.360 7.560 404,496 +0.14(+1.89%)
Mar 28, 2024 7.370 7.500 7.360 7.420 213,755 +0.07(+0.95%)
Mar 27, 2024 7.340 7.400 7.200 7.350 200,448 +0.10(+1.38%)
Mar 26, 2024 7.180 7.400 7.120 7.250 355,995 +0.09(+1.26%)
Mar 25, 2024 7.180 7.270 7.055 7.160 277,242 -0.05(-0.69%)
Mar 22, 2024 7.310 7.310 7.160 7.210 261,578 -0.02(-0.28%)
Mar 21, 2024 7.190 7.250 7.070 7.230 256,311 +0.10(+1.40%)
Mar 20, 2024 6.880 7.153 6.800 7.130 334,819 +0.30(+4.39%)
Mar 19, 2024 7.100 7.100 6.820 6.830 280,820 -0.26(-3.67%)
Mar 18, 2024 7.070 7.150 6.830 7.090 277,949 +0.02(+0.28%)
Mar 15, 2024 7.150 7.300 7.000 7.070 537,754 -0.11(-1.53%)
Mar 14, 2024 7.400 7.400 7.115 7.180 286,265 -0.22(-2.97%)
Mar 13, 2024 7.150 7.490 7.150 7.400 370,366 +0.23(+3.21%)
Mar 12, 2024 7.300 7.300 7.115 7.170 333,318 -0.17(-2.32%)
Mar 11, 2024 7.410 7.440 7.255 7.340 229,827 -0.06(-0.81%)
Mar 08, 2024 7.400 7.510 7.275 7.400 339,042 +0.07(+0.95%)
Mar 07, 2024 7.480 7.515 7.290 7.330 481,409 -0.24(-3.17%)
Mar 06, 2024 7.420 7.580 7.365 7.570 521,189 +0.28(+3.84%)
Mar 05, 2024 7.080 7.350 7.070 7.290 397,082 +0.17(+2.39%)
Mar 04, 2024 7.290 7.300 7.090 7.120 499,114 -0.15(-2.06%)
Mar 01, 2024 7.310 7.310 7.050 7.270 448,419 +0.04(+0.55%)
Feb 29, 2024 7.230 7.370 7.145 7.230 767,018 -0.01(-0.14%)
Feb 28, 2024 7.350 7.400 7.020 7.240 721,584 -0.08(-1.09%)
Feb 27, 2024 7.820 8.100 7.290 7.320 1,297,902 +0.01(+0.14%)
Feb 26, 2024 7.400 7.440 7.260 7.310 435,032 -0.09(-1.22%)
Feb 23, 2024 7.370 7.470 7.090 7.400 450,972 +0.00(+0.00%)
Feb 22, 2024 7.390 7.670 7.370 7.400 714,060 -0.02(-0.27%)
Feb 21, 2024 7.610 7.625 7.320 7.420 386,557 -0.21(-2.75%)
Feb 20, 2024 7.450 7.660 7.420 7.630 632,763 +0.11(+1.46%)
Feb 16, 2024 7.370 7.620 7.280 7.520 214,130 +0.15(+2.04%)
Feb 15, 2024 7.360 7.470 7.250 7.370 225,227 +0.10(+1.38%)
Feb 14, 2024 7.140 7.335 7.130 7.270 213,072 +0.22(+3.12%)
Feb 13, 2024 7.380 7.510 7.040 7.050 362,563 -0.49(-6.50%)
Feb 12, 2024 7.500 7.745 7.470 7.540 200,387 +0.04(+0.53%)
Feb 09, 2024 7.570 7.600 7.355 7.500 448,746 -0.04(-0.53%)
Feb 08, 2024 7.650 7.650 7.450 7.540 341,813 -0.08(-1.05%)
Feb 07, 2024 7.840 7.860 7.580 7.620 328,116 -0.24(-3.05%)
Feb 06, 2024 7.400 7.910 7.360 7.860 413,847 +0.45(+6.07%)
Feb 05, 2024 7.970 7.970 7.410 7.410 412,183 -0.65(-8.06%)
Feb 02, 2024 7.900 8.080 7.770 8.060 405,833 +0.07(+0.88%)
Feb 01, 2024 7.970 8.110 7.890 7.990 461,035 +0.07(+0.88%)
Jan 31, 2024 7.970 8.130 7.890 7.920 805,016 -0.09(-1.12%)
Jan 30, 2024 8.180 8.190 8.010 8.010 546,251 -0.24(-2.91%)
Jan 29, 2024 8.090 8.320 7.970 8.250 450,667 +0.18(+2.23%)
Jan 26, 2024 8.160 8.330 8.010 8.070 483,159 -0.12(-1.47%)
Jan 25, 2024 8.520 8.560 8.100 8.190 633,440 -0.15(-1.80%)
Jan 24, 2024 8.360 8.425 8.265 8.340 598,869 +0.15(+1.83%)
Jan 23, 2024 8.140 8.280 8.020 8.190 328,681 +0.17(+2.12%)
Jan 22, 2024 8.330 8.390 7.980 8.020 610,119 -0.23(-2.79%)
Jan 19, 2024 8.240 8.310 8.000 8.250 495,552 +0.10(+1.23%)
Jan 18, 2024 7.800 8.206 7.730 8.150 752,391 +0.36(+4.62%)
Jan 17, 2024 7.960 8.000 7.630 7.790 708,853 -0.34(-4.18%)
Jan 16, 2024 8.360 8.360 7.920 8.130 741,138 -0.33(-3.90%)
Jan 12, 2024 8.830 9.130 8.311 8.460 1,279,287 -0.34(-3.86%)
Jan 11, 2024 8.700 8.850 8.585 8.800 192,696 +0.10(+1.15%)
Jan 10, 2024 8.750 8.790 8.615 8.700 299,126 -0.02(-0.23%)
Jan 09, 2024 9.050 9.076 8.660 8.720 239,719 -0.42(-4.60%)
Jan 08, 2024 8.950 9.315 8.875 9.140 370,371 +0.27(+3.04%)
Jan 05, 2024 8.600 9.150 8.600 8.870 634,452 +0.14(+1.60%)
Jan 04, 2024 8.880 8.880 8.640 8.730 448,660 -0.17(-1.91%)
Jan 03, 2024 8.870 9.050 8.820 8.900 478,375 -0.11(-1.22%)
Jan 02, 2024 9.280 9.390 8.970 9.010 637,266 -0.37(-3.94%)
Dec 29, 2023 9.520 9.520 9.330 9.380 165,267 -0.13(-1.37%)
Dec 28, 2023 9.580 9.670 9.435 9.510 306,160 -0.09(-0.94%)
Dec 27, 2023 9.300 9.610 9.220 9.600 375,994 +0.35(+3.78%)
Dec 26, 2023 9.660 9.660 9.240 9.250 745,256 -0.24(-2.53%)
Dec 22, 2023 9.300 9.500 9.190 9.490 758,483 +0.18(+1.93%)
Dec 21, 2023 9.210 9.380 9.090 9.310 495,929 +0.31(+3.44%)
Dec 20, 2023 9.270 9.360 8.940 9.000 637,355 -0.28(-3.02%)
Dec 19, 2023 9.280 9.510 9.265 9.280 332,233 +0.06(+0.65%)
Dec 18, 2023 9.130 9.285 9.020 9.220 441,786 +0.04(+0.44%)
Dec 15, 2023 9.260 9.450 9.130 9.180 827,120 -0.08(-0.86%)
Dec 14, 2023 8.580 9.340 8.580 9.260 1,018,274 +0.66(+7.67%)
Dec 13, 2023 8.140 8.600 8.080 8.600 426,260 +0.43(+5.26%)
Dec 12, 2023 8.220 8.220 8.050 8.170 334,032 -0.05(-0.61%)
Dec 11, 2023 8.300 8.350 8.140 8.220 192,242 -0.17(-2.03%)
Dec 08, 2023 8.420 8.580 8.240 8.390 452,448 -0.11(-1.29%)
Dec 07, 2023 8.740 8.790 8.355 8.500 748,676 -0.11(-1.28%)
Dec 06, 2023 8.330 8.785 8.250 8.610 1,015,935 +0.36(+4.36%)
Dec 05, 2023 7.950 8.270 7.932 8.250 644,801 +0.24(+3.00%)
Dec 04, 2023 8.100 8.120 7.895 8.010 405,035 +0.01(+0.12%)
Dec 01, 2023 8.080 8.140 7.880 8.000 322,670 -0.06(-0.74%)
Nov 30, 2023 8.040 8.090 7.860 8.060 506,857 +0.04(+0.50%)
Nov 29, 2023 8.050 8.240 7.980 8.020 521,532 -0.02(-0.25%)
Nov 28, 2023 7.630 8.100 7.490 8.040 770,599 +0.45(+5.93%)
Nov 27, 2023 7.080 7.740 7.080 7.590 1,188,683 +0.44(+6.15%)
Nov 24, 2023 6.870 7.330 6.800 7.150 1,084,544 +0.40(+5.93%)
Nov 22, 2023 6.820 6.990 6.680 6.750 800,647 +0.08(+1.20%)
Nov 21, 2023 6.900 6.980 6.600 6.670 636,159 -0.27(-3.89%)
Nov 20, 2023 6.800 7.030 6.780 6.940 179,311 +0.10(+1.46%)
Nov 17, 2023 6.750 6.870 6.660 6.840 319,049 +0.15(+2.24%)
Nov 16, 2023 6.590 6.740 6.590 6.690 442,015 +0.06(+0.90%)
Nov 15, 2023 6.510 6.900 6.510 6.630 459,614 +0.17(+2.63%)
Nov 14, 2023 6.320 6.550 6.320 6.460 1,030,087 +0.44(+7.31%)
Nov 13, 2023 6.250 6.250 5.980 6.020 539,716 -0.24(-3.83%)
Nov 10, 2023 6.260 6.440 6.170 6.260 635,224 +0.00(+0.00%)
Nov 09, 2023 6.770 6.770 6.240 6.260 689,144 -0.42(-6.29%)
Nov 08, 2023 6.770 6.960 6.670 6.680 516,997 -0.06(-0.89%)
Nov 07, 2023 6.270 6.760 6.170 6.740 452,821 +0.51(+8.19%)
Nov 06, 2023 6.440 6.590 6.230 6.230 587,170 -0.22(-3.41%)
Nov 03, 2023 6.060 6.588 6.051 6.450 882,340 +0.52(+8.77%)
Nov 02, 2023 5.900 6.080 5.870 5.930 335,824 +0.21(+3.67%)
Nov 01, 2023 5.700 5.760 5.580 5.720 486,042 +0.01(+0.18%)
Oct 31, 2023 6.050 6.075 5.660 5.710 720,616 -0.37(-6.09%)
Oct 30, 2023 6.110 6.210 5.990 6.080 276,188 +0.09(+1.50%)
Oct 27, 2023 5.910 6.100 5.860 5.990 371,087 +0.10(+1.70%)
Oct 26, 2023 6.030 6.150 5.850 5.890 376,915 -0.11(-1.83%)
Oct 25, 2023 5.560 6.010 5.520 6.000 791,874 +0.03(+0.50%)
Oct 24, 2023 6.280 6.290 5.940 5.970 393,346 -0.22(-3.55%)
Oct 23, 2023 5.910 6.280 5.760 6.190 620,541 +0.28(+4.74%)
Oct 20, 2023 6.130 6.130 5.835 5.910 928,284 -0.24(-3.90%)
Oct 19, 2023 6.200 6.275 6.075 6.150 939,482 -0.05(-0.81%)
Oct 18, 2023 6.620 6.650 6.170 6.200 625,726 -0.54(-8.01%)
Oct 17, 2023 6.740 6.970 6.650 6.740 946,521 -0.15(-2.18%)
Oct 16, 2023 6.750 6.940 6.630 6.890 435,993 +0.20(+2.99%)
Oct 13, 2023 6.680 6.810 6.630 6.690 462,097 -0.06(-0.89%)
Oct 12, 2023 6.950 6.950 6.650 6.750 761,265 -0.17(-2.46%)
Oct 11, 2023 6.870 6.930 6.630 6.920 1,089,798 +0.09(+1.32%)
Oct 10, 2023 6.580 6.920 6.530 6.830 1,074,498 +0.36(+5.56%)
Oct 09, 2023 6.720 6.730 6.370 6.470 685,791 -0.36(-5.27%)
Oct 06, 2023 6.370 7.080 6.370 6.830 1,482,324 +0.43(+6.72%)
Oct 05, 2023 6.590 6.750 6.210 6.400 1,722,804 -0.34(-5.04%)
Oct 04, 2023 6.290 6.745 6.290 6.740 2,801,379 +0.47(+7.50%)
Oct 03, 2023 6.420 6.505 6.200 6.270 2,480,057 -0.12(-1.88%)
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.