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

Air Canada (OP: ACDVF )

13.54 -0.22 (-1.60%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 7, 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 30, 2015 9.790 9.810 9.500 9.540 212,775 -0.26(-2.64%)
Apr 29, 2015 9.970 9.980 9.784 9.798 15,925 -0.17(-1.68%)
Apr 28, 2015 9.975 10.03 9.886 9.966 3,250 -0.01(-0.14%)
Apr 27, 2015 9.980 10.01 9.950 9.980 13,920 +0.04(+0.40%)
Apr 24, 2015 9.971 9.971 9.940 9.940 4,878 +0.03(+0.28%)
Apr 23, 2015 9.850 9.951 9.850 9.912 24,201 +0.08(+0.84%)
Apr 22, 2015 9.898 9.898 9.807 9.830 700 -0.03(-0.27%)
Apr 21, 2015 9.830 9.856 9.830 9.856 1,638 -0.09(-0.94%)
Apr 20, 2015 9.820 9.952 9.766 9.950 5,075 +0.15(+1.55%)
Apr 17, 2015 9.980 9.980 9.796 9.798 2,639 -0.17(-1.72%)
Apr 16, 2015 9.860 10.00 9.802 9.970 19,904 +0.23(+2.38%)
Apr 15, 2015 9.895 9.910 9.726 9.738 10,986 -0.16(-1.63%)
Apr 14, 2015 9.951 9.970 9.900 9.900 1,184 +0.01(+0.10%)
Apr 13, 2015 9.790 9.890 9.790 9.890 6,890 +0.08(+0.83%)
Apr 10, 2015 9.801 9.834 9.797 9.809 2,190 +0.03(+0.27%)
Apr 09, 2015 9.871 9.886 9.765 9.783 64,548 -0.17(-1.68%)
Apr 08, 2015 9.666 9.950 9.666 9.950 7,660 +0.39(+4.08%)
Apr 07, 2015 9.770 9.925 9.545 9.560 22,900 +0.09(+0.94%)
Apr 06, 2015 9.603 9.603 9.471 9.471 20,136 -0.17(-1.76%)
Apr 02, 2015 9.640 9.640 9.640 0 +0.24(+2.54%)
Apr 01, 2015 9.650 9.650 9.401 9.401 26,449 -0.35(-3.58%)
Mar 31, 2015 9.910 9.952 9.750 9.750 36,444 -0.19(-1.91%)
Mar 30, 2015 10.09 10.09 9.904 9.940 19,350 -0.21(-2.07%)
Mar 27, 2015 10.04 10.16 9.950 10.15 101,820 +0.11(+1.11%)
Mar 26, 2015 10.03 10.04 10.03 10.04 350 -0.28(-2.69%)
Mar 25, 2015 10.16 10.33 10.16 10.32 90,859 +0.16(+1.53%)
Mar 24, 2015 9.952 10.16 9.893 10.16 34,013 +0.20(+2.03%)
Mar 23, 2015 9.912 9.957 9.896 9.957 9,372 -0.02(-0.22%)
Mar 20, 2015 9.960 10.01 9.944 9.979 21,637 +0.12(+1.27%)
Mar 19, 2015 9.796 9.872 9.782 9.854 10,265 -0.04(-0.36%)
Mar 18, 2015 9.689 9.890 9.659 9.890 11,350 +0.12(+1.23%)
Mar 17, 2015 9.708 9.777 9.708 9.770 28,341 +0.06(+0.65%)
Mar 16, 2015 9.616 9.735 9.616 9.707 16,780 +0.18(+1.91%)
Mar 13, 2015 9.752 9.752 9.455 9.525 13,500 -0.23(-2.31%)
Mar 12, 2015 9.831 9.842 9.750 9.750 17,741 +0.03(+0.35%)
Mar 11, 2015 9.669 9.791 9.610 9.716 23,300 +0.13(+1.34%)
Mar 10, 2015 9.700 9.700 9.588 9.588 15,700 -0.14(-1.41%)
Mar 09, 2015 9.624 9.779 9.616 9.725 10,399 -0.04(-0.37%)
Mar 06, 2015 9.799 9.799 9.522 9.761 21,668 -0.19(-1.90%)
Mar 05, 2015 10.02 10.03 9.950 9.950 49,001 -0.03(-0.32%)
Mar 04, 2015 10.01 9.757 9.982 14,650 +0.12(+1.24%)
Mar 03, 2015 9.812 9.905 9.812 9.860 30,457 +0.09(+0.96%)
Mar 02, 2015 9.800 9.808 9.720 9.766 13,016 -0.09(-0.87%)
Feb 27, 2015 9.909 9.970 9.814 9.852 45,529 -0.16(-1.58%)
Feb 26, 2015 10.10 10.16 10.00 10.01 11,446 -0.15(-1.51%)
Feb 25, 2015 10.20 10.21 10.11 10.16 5,785 -0.03(-0.26%)
Feb 24, 2015 10.01 10.19 10.01 10.19 55,360 +0.18(+1.82%)
Feb 23, 2015 9.989 10.04 9.989 10.01 39,280 -0.02(-0.22%)
Feb 20, 2015 10.06 10.06 9.951 10.03 22,697 -0.05(-0.53%)
Feb 19, 2015 10.06 10.12 10.06 10.08 17,294 -0.07(-0.64%)
Feb 18, 2015 10.22 10.22 10.10 10.15 21,901 -0.07(-0.73%)
Feb 17, 2015 10.29 10.29 10.16 10.22 97,535 +0.00(+0.01%)
Feb 13, 2015 10.22 10.22 10.22 0 +0.31(+3.10%)
Feb 12, 2015 9.764 10.03 9.696 9.914 170,434 +0.36(+3.72%)
Feb 11, 2015 9.257 9.706 9.249 9.559 199,741 -0.98(-9.29%)
Feb 10, 2015 10.30 10.54 10.21 10.54 80,150 +0.23(+2.21%)
Feb 09, 2015 10.44 10.51 10.20 10.31 210,347 -0.02(-0.20%)
Feb 06, 2015 10.54 10.54 10.26 10.33 81,890 -0.21(-1.98%)
Feb 05, 2015 10.06 10.59 10.06 10.54 77,099 +0.69(+7.03%)
Feb 04, 2015 9.540 10.02 9.514 9.847 108,112 +0.28(+2.95%)
Feb 03, 2015 9.560 9.579 9.388 9.565 152,103 +0.08(+0.90%)
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.