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

Bank of China Ltd Ad ADR (OP: BACHY )

11.85 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2020 9.380 9.490 9.280 9.280 74,690 -0.20(-2.11%)
Apr 29, 2020 9.578 9.610 9.480 9.480 81,001 +0.07(+0.74%)
Apr 28, 2020 9.450 9.520 9.400 9.410 279,541 +0.13(+1.40%)
Apr 27, 2020 9.690 9.690 9.220 9.280 1,591,427 +0.04(+0.49%)
Apr 24, 2020 9.220 9.240 9.200 9.235 61,500 +0.01(+0.16%)
Apr 23, 2020 9.300 9.320 9.190 9.220 404,325 -0.15(-1.60%)
Apr 22, 2020 9.360 9.390 9.330 9.370 547,907 +0.03(+0.32%)
Apr 21, 2020 9.350 9.380 9.300 9.340 285,864 -0.11(-1.16%)
Apr 20, 2020 9.950 9.950 9.410 9.450 246,380 -0.08(-0.84%)
Apr 17, 2020 9.990 9.990 9.480 9.530 130,500 +0.15(+1.60%)
Apr 16, 2020 9.425 9.425 9.360 9.380 83,113 -0.10(-1.05%)
Apr 15, 2020 9.950 9.950 9.420 9.480 63,323 -0.18(-1.86%)
Apr 14, 2020 9.800 9.800 9.590 9.660 231,771 +0.18(+1.90%)
Apr 13, 2020 9.570 9.570 9.410 9.480 145,384 -0.08(-0.83%)
Apr 09, 2020 9.585 9.620 9.540 9.559 123,000 -0.03(-0.32%)
Apr 08, 2020 9.500 9.606 9.480 9.590 92,256 -0.02(-0.21%)
Apr 07, 2020 9.780 9.780 9.520 9.610 191,761 +0.01(+0.16%)
Apr 06, 2020 9.390 9.610 9.390 9.595 176,477 +0.21(+2.18%)
Apr 03, 2020 9.440 9.470 9.270 9.390 111,700 -0.05(-0.53%)
Apr 02, 2020 9.350 9.460 9.340 9.440 147,639 +0.13(+1.43%)
Apr 01, 2020 9.930 9.930 9.250 9.307 87,151 -0.15(-1.62%)
Mar 31, 2020 9.474 9.580 9.440 9.460 102,246 +0.06(+0.64%)
Mar 30, 2020 9.200 9.410 9.200 9.400 170,306 +0.27(+2.96%)
Mar 27, 2020 9.950 9.950 9.120 9.130 101,200 -0.54(-5.58%)
Mar 26, 2020 8.770 9.710 8.770 9.670 91,256 +0.13(+1.42%)
Mar 25, 2020 9.460 9.570 9.280 9.535 120,016 -0.02(-0.16%)
Mar 24, 2020 9.150 9.550 9.150 9.550 325,002 +0.60(+6.70%)
Mar 23, 2020 8.950 9.086 8.900 8.950 141,405 -0.15(-1.65%)
Mar 20, 2020 9.280 9.318 9.043 9.100 96,900 +0.12(+1.34%)
Mar 19, 2020 8.575 9.060 8.575 8.980 230,836 +0.03(+0.34%)
Mar 18, 2020 8.980 9.070 8.830 8.950 211,788 -0.45(-4.79%)
Mar 17, 2020 9.350 9.400 8.900 9.400 221,032 +0.41(+4.56%)
Mar 16, 2020 8.880 9.210 8.770 8.990 336,577 -0.69(-7.13%)
Mar 13, 2020 9.690 9.750 9.300 9.680 261,300 +0.44(+4.76%)
Mar 12, 2020 9.050 9.500 9.050 9.240 249,013 -0.56(-5.71%)
Mar 11, 2020 9.930 9.930 9.732 9.800 226,699 -0.13(-1.31%)
Mar 10, 2020 9.800 9.930 9.750 9.930 204,948 +0.31(+3.22%)
Mar 09, 2020 9.550 9.680 9.510 9.620 192,636 -0.24(-2.43%)
Mar 06, 2020 9.910 9.910 9.750 9.860 132,200 -0.11(-1.10%)
Mar 05, 2020 10.04 10.06 9.900 9.970 125,976 -0.07(-0.72%)
Mar 04, 2020 10.03 10.08 10.00 10.04 106,138 +0.04(+0.42%)
Mar 03, 2020 9.970 10.14 9.910 10.00 125,433 -0.01(-0.10%)
Mar 02, 2020 9.920 10.01 9.860 10.01 161,585 +0.07(+0.70%)
Feb 28, 2020 9.920 9.940 9.700 9.940 134,100 -0.04(-0.40%)
Feb 27, 2020 9.740 10.03 9.740 9.980 68,910 +0.03(+0.30%)
Feb 26, 2020 9.920 10.02 9.920 9.950 137,233 +0.15(+1.49%)
Feb 25, 2020 10.03 10.03 9.795 9.804 232,516 -0.11(-1.07%)
Feb 24, 2020 10.06 10.06 9.860 9.910 75,214 -0.28(-2.75%)
Feb 21, 2020 10.21 10.26 10.19 10.19 59,500 +0.01(+0.10%)
Feb 20, 2020 10.27 10.28 10.16 10.18 42,215 -0.09(-0.88%)
Feb 19, 2020 10.29 10.33 10.27 10.27 48,474 +0.08(+0.79%)
Feb 18, 2020 10.06 10.27 10.06 10.19 53,646 -0.11(-1.07%)
Feb 14, 2020 10.29 10.31 10.25 10.30 28,900 +0.07(+0.68%)
Feb 13, 2020 10.23 10.25 10.17 10.23 45,012 -0.03(-0.29%)
Feb 12, 2020 10.23 10.30 10.20 10.26 88,936 +0.12(+1.18%)
Feb 11, 2020 9.970 10.21 9.970 10.14 47,963 +0.18(+1.81%)
Feb 10, 2020 9.900 10.01 9.900 9.960 48,528 +0.05(+0.50%)
Feb 07, 2020 9.780 9.970 9.780 9.910 18,800 -0.07(-0.72%)
Feb 06, 2020 9.850 10.04 9.850 9.982 66,025 +0.08(+0.83%)
Feb 05, 2020 9.870 10.19 9.870 9.900 52,303 +0.05(+0.51%)
Feb 04, 2020 9.860 9.900 9.790 9.850 65,925 +0.10(+1.03%)
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.