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

(TSV: AVCR )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 0.2750 0.2750 0.1750 0.2000 667,257 -0.08(-28.57%)
May 30, 2023 0.2750 0.2900 0.2750 0.2800 216,100 +0.01(+1.82%)
May 29, 2023 0.2750 0.2850 0.2750 0.2750 18,600 +0.00(+0.00%)
May 26, 2023 0.2950 0.2950 0.2750 0.2750 29,650 -0.02(-6.78%)
May 25, 2023 0.2750 0.2950 0.2750 0.2950 32,777 +0.01(+5.36%)
May 24, 2023 0.2800 0.2800 0.2800 0.2800 7,500 +0.01(+3.70%)
May 23, 2023 0.2800 0.2800 0.2700 0.2700 39,823 -0.01(-5.26%)
May 19, 2023 0.2850 0 +0.00(+1.79%)
May 18, 2023 0.2800 0.2800 0.2750 0.2800 78,500 -0.01(-3.45%)
May 17, 2023 0.2800 0.2900 0.2800 0.2900 39,500 +0.01(+3.57%)
May 16, 2023 0.2700 0.2800 0.2700 0.2800 10,625 -0.00(-1.75%)
May 15, 2023 0.2750 0.2850 0.2750 0.2850 39,020 +0.00(+1.79%)
May 12, 2023 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
May 11, 2023 0.2850 0.2850 0.2700 0.2800 76,750 -0.00(-1.75%)
May 10, 2023 0.2900 0.2900 0.2800 0.2850 34,500 +0.00(+0.00%)
May 09, 2023 0.2850 0.3000 0.2850 0.2850 27,860 -0.01(-1.72%)
May 08, 2023 0.2900 0.2900 0.2900 0.2900 34,029 +0.00(+0.00%)
May 05, 2023 0.2900 0.2900 0.2900 0.2900 5,000 +0.02(+7.41%)
May 04, 2023 0.3000 0.3000 0.2700 0.2700 52,482 -0.01(-5.26%)
May 03, 2023 0.2850 0.2850 0.2850 0.2850 47,500 -0.01(-1.72%)
May 02, 2023 0.2900 0.3000 0.2900 0.2900 47,350 +0.00(+0.00%)
May 01, 2023 0.2950 0.3000 0.2900 0.2900 40,500 +0.00(+0.00%)
Apr 28, 2023 0.2900 0.2900 0.2900 0.2900 7,300 +0.00(+0.00%)
Apr 27, 2023 0.2900 0.2900 0.2800 0.2900 45,270 +0.00(+0.00%)
Apr 26, 2023 0.2950 0.2950 0.2900 0.2900 9,260 -0.01(-1.69%)
Apr 25, 2023 0.2900 0.2950 0.2900 0.2950 25,000 +0.01(+3.51%)
Apr 24, 2023 0.2850 0.2850 0.2850 0.2850 33,500 -0.01(-1.72%)
Apr 21, 2023 0.3000 0.3000 0.2850 0.2900 30,500 -0.01(-1.69%)
Apr 20, 2023 0.2950 0.3000 0.2950 0.2950 83,631 -0.01(-1.67%)
Apr 19, 2023 0.3000 0.3000 0.3000 0.3000 2,050 +0.00(+0.00%)
Apr 18, 2023 0.3150 0.3150 0.3000 0.3000 10,950 +0.00(+0.00%)
Apr 17, 2023 0.2900 0.3050 0.2800 0.3000 185,825 +0.01(+3.45%)
Apr 14, 2023 0.3000 0.3000 0.2800 0.2900 76,170 -0.01(-3.33%)
Apr 13, 2023 0.2950 0.3000 0.2950 0.3000 1,500 -0.01(-3.23%)
Apr 12, 2023 0.2850 0.3100 0.2850 0.3100 42,042 +0.03(+8.77%)
Apr 11, 2023 0.2850 0.2850 0.2750 0.2850 79,500 +0.00(+0.00%)
Apr 10, 2023 0.2850 0.2850 0.2850 0.2850 22,800 +0.00(+0.00%)
Apr 06, 2023 0.2850 0 -0.02(-5.00%)
Apr 05, 2023 0.3000 0.3000 0.3000 0.3000 11,768 +0.00(+0.00%)
Apr 04, 2023 0.3000 0.3100 0.3000 0.3000 42,505 -0.01(-3.23%)
Apr 03, 2023 0.3150 0.3150 0.3100 0.3100 41,500 +0.01(+3.33%)
Mar 31, 2023 0.3000 0.3050 0.3000 0.3000 15,250 +0.00(+0.00%)
Mar 30, 2023 0.3400 0.3400 0.3000 0.3000 13,043 -0.02(-6.25%)
Mar 29, 2023 0.2850 0.3200 0.2850 0.3200 12,300 +0.02(+6.67%)
Mar 28, 2023 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Mar 27, 2023 0.2800 0.3100 0.2800 0.3000 24,325 -0.01(-1.64%)
Mar 24, 2023 0.3050 0.3050 0.3050 0.3050 1,100 -0.01(-3.17%)
Mar 23, 2023 0.3050 0.3200 0.3050 0.3150 73,949 +0.01(+1.61%)
Mar 22, 2023 0.3100 0.3100 0.3100 0.3100 1,520 +0.01(+3.33%)
Mar 21, 2023 0.3100 0.3100 0.3000 0.3000 18,016 +0.00(+0.00%)
Mar 20, 2023 0.2850 0.3100 0.2850 0.3000 52,455 +0.01(+3.45%)
Mar 17, 2023 0.2850 0.2900 0.2850 0.2900 46,500 +0.00(+0.00%)
Mar 16, 2023 0.2850 0.2900 0.2800 0.2900 10,500 -0.01(-3.33%)
Mar 15, 2023 0.3050 0.3050 0.3000 0.3000 19,800 +0.01(+1.69%)
Mar 14, 2023 0.2850 0.2950 0.2850 0.2950 33,580 +0.01(+5.36%)
Mar 13, 2023 0.2900 0.2900 0.2750 0.2800 55,340 -0.01(-3.45%)
Mar 10, 2023 0.2950 0.3000 0.2900 0.2900 54,505 -0.01(-3.33%)
Mar 09, 2023 0.3050 0.3050 0.3000 0.3000 32,500 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3000 0.3000 0.3000 53,032 -0.01(-1.64%)
Mar 07, 2023 0.3050 0.3100 0.3000 0.3050 51,100 -0.01(-1.61%)
Mar 06, 2023 0.3100 0.3100 0.3050 0.3100 20,730 +0.00(+0.00%)
Mar 03, 2023 0.3050 0.3100 0.2900 0.3100 110,046 +0.00(+0.00%)
Mar 02, 2023 0.3150 0.3150 0.3100 0.3100 65,023 -0.01(-3.13%)
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.