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

Los Andes Copper Ltd (TSV: LA )

10.50 +0.10 (+0.96%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 (%)
Nov 30, 2021 11.08 11.10 11.00 11.00 5,600 -0.05(-0.45%)
Nov 29, 2021 11.00 11.05 10.99 11.05 4,508 +0.05(+0.45%)
Nov 26, 2021 11.18 11.19 10.95 11.00 1,100 -0.15(-1.35%)
Nov 25, 2021 11.00 11.20 11.00 11.15 11,209 +0.08(+0.72%)
Nov 24, 2021 11.00 11.07 10.90 11.07 1,400 +0.22(+2.03%)
Nov 23, 2021 10.86 10.86 10.60 10.85 9,908 +0.10(+0.93%)
Nov 22, 2021 10.84 10.85 10.75 10.75 912 -0.23(-2.09%)
Nov 19, 2021 10.90 11.00 10.60 10.98 1,674 +0.08(+0.73%)
Nov 18, 2021 11.00 11.00 10.90 10.90 790 -0.10(-0.91%)
Nov 17, 2021 11.02 11.02 11.00 11.00 452 -0.10(-0.90%)
Nov 16, 2021 11.10 11.10 11.10 11.10 1,825 -0.06(-0.54%)
Nov 15, 2021 10.80 11.75 10.75 11.16 23,610 +0.17(+1.55%)
Nov 12, 2021 10.99 10.99 10.99 10.99 1,317 +0.01(+0.09%)
Nov 11, 2021 10.70 10.98 10.70 10.98 6,339 +0.38(+3.58%)
Nov 10, 2021 10.69 10.60 1,077 +0.10(+0.95%)
Nov 09, 2021 10.50 10.50 10.50 10.50 267 -0.19(-1.78%)
Nov 08, 2021 10.55 10.75 10.55 10.69 2,701 +0.09(+0.85%)
Nov 05, 2021 10.03 10.60 10.02 10.60 7,210 +0.41(+4.02%)
Nov 04, 2021 10.01 10.20 9.850 10.19 11,101 +0.15(+1.49%)
Nov 03, 2021 10.04 10.04 10.04 10.04 200 -0.01(-0.10%)
Nov 02, 2021 10.19 10.19 9.900 10.05 9,110 -0.15(-1.47%)
Nov 01, 2021 10.14 10.20 10.14 10.20 1,000 +0.00(+0.00%)
Oct 29, 2021 9.990 10.21 9.990 10.20 13,503 +0.21(+2.10%)
Oct 28, 2021 9.390 9.990 9.390 9.990 12,095 +0.59(+6.28%)
Oct 27, 2021 9.080 9.400 9.000 9.400 5,748 +0.30(+3.30%)
Oct 26, 2021 9.000 8.950 9.100 14,855 +0.10(+1.11%)
Oct 25, 2021 8.790 9.060 8.790 9.000 10,000 +0.13(+1.47%)
Oct 22, 2021 8.650 8.870 8.650 8.870 2,359 +0.25(+2.90%)
Oct 21, 2021 8.700 8.800 8.620 8.620 3,854 -0.13(-1.49%)
Oct 20, 2021 8.710 8.750 8.700 8.750 1,327 +0.05(+0.57%)
Oct 19, 2021 8.700 8.700 8.690 8.700 1,002 +0.00(+0.00%)
Oct 18, 2021 8.850 8.880 8.700 8.700 3,150 -0.30(-3.33%)
Oct 15, 2021 8.990 9.010 8.740 9.000 3,200 +0.30(+3.45%)
Oct 14, 2021 8.490 8.700 8.490 8.700 8,103 +0.21(+2.47%)
Oct 13, 2021 8.450 8.490 8.450 8.490 6,600 +0.04(+0.47%)
Oct 12, 2021 8.400 8.450 8.400 8.450 3,583 +0.11(+1.32%)
Oct 08, 2021 8.340 8.340 8.340 0 +0.14(+1.71%)
Oct 06, 2021 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 05, 2021 8.150 8.200 8.150 8.200 8,500 +0.10(+1.23%)
Oct 04, 2021 8.000 8.100 8.000 8.100 788 -0.10(-1.22%)
Oct 01, 2021 8.190 8.200 8.000 8.200 4,500 +0.20(+2.50%)
Sep 30, 2021 8.100 8.100 8.000 8.000 27,675 +0.00(+0.00%)
Sep 28, 2021 8.000 8.000 8.000 0 -0.05(-0.62%)
Sep 27, 2021 7.400 8.050 7.390 8.050 40,250 +0.65(+8.78%)
Sep 24, 2021 7.290 7.400 7.290 7.400 3,855 +0.10(+1.37%)
Sep 23, 2021 7.050 7.300 7.030 7.300 4,450 +0.15(+2.10%)
Sep 22, 2021 7.150 7.250 7.150 7.150 1,700 +0.00(+0.00%)
Sep 21, 2021 7.110 7.150 7.100 7.150 2,800 +0.15(+2.14%)
Sep 20, 2021 7.100 7.120 7.000 7.000 34,000 -0.25(-3.45%)
Sep 17, 2021 7.250 7.250 7.250 7.250 400 -0.15(-2.03%)
Sep 14, 2021 7.400 7.400 7.400 0 -0.50(-6.33%)
Sep 10, 2021 7.900 7.900 7.900 22 +0.30(+3.95%)
Sep 09, 2021 7.600 7.600 7.600 7.600 200 +0.30(+4.11%)
Sep 08, 2021 7.010 7.300 7.000 7.300 252,020 +0.24(+3.40%)
Sep 07, 2021 7.060 7.060 7.060 7.060 5,200 -0.04(-0.56%)
Sep 03, 2021 7.100 7.100 7.100 0 +0.09(+1.28%)
Aug 30, 2021 7.010 7.010 7.010 0 -0.24(-3.31%)
Aug 27, 2021 7.000 7.250 7.000 7.250 4,100 +0.35(+5.07%)
Aug 25, 2021 6.900 6.900 6.900 0 -0.10(-1.43%)
Aug 24, 2021 7.000 7.300 7.000 7.000 11,150 +0.00(+0.00%)
Aug 23, 2021 7.000 7.000 6.900 7.000 1,500 -0.05(-0.71%)
Aug 20, 2021 7.100 7.100 7.050 7.050 2,800 +0.05(+0.71%)
Aug 19, 2021 7.000 7.000 7.000 7.000 800 +0.00(+0.00%)
Aug 16, 2021 7.000 7.000 7.000 0 -0.15(-2.10%)
Aug 13, 2021 7.010 7.200 7.010 7.150 2,450 +0.15(+2.14%)
Aug 12, 2021 7.020 7.020 7.000 7.000 900 +0.00(+0.00%)
Aug 10, 2021 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 09, 2021 7.000 7.000 7.000 7.000 1,500 -0.30(-4.11%)
Jul 30, 2021 7.300 7.300 7.300 0 +0.30(+4.29%)
Jul 29, 2021 7.000 7.000 7.000 7.000 6,000 -0.35(-4.76%)
Jul 28, 2021 7.450 7.500 7.000 7.350 5,614 -0.05(-0.68%)
Jul 22, 2021 7.400 7.400 7.400 0 +0.30(+4.23%)
Jul 21, 2021 6.750 7.100 6.750 7.100 1,000 +0.39(+5.81%)
Jul 20, 2021 7.210 7.210 6.630 6.710 1,400 -0.39(-5.49%)
Jul 15, 2021 7.100 7.100 7.100 0 +0.10(+1.43%)
Jul 12, 2021 7.000 7.000 7.000 0 -0.20(-2.78%)
Jul 09, 2021 7.000 7.200 7.000 7.200 500 +0.20(+2.86%)
Jul 08, 2021 7.500 7.500 6.820 7.000 8,100 -0.50(-6.67%)
Jul 07, 2021 7.450 7.500 6.960 7.500 5,500 +0.27(+3.73%)
Jul 06, 2021 7.500 7.500 6.900 7.230 2,520 +0.13(+1.83%)
Jul 05, 2021 6.730 7.100 6.730 7.100 1,700 -0.31(-4.18%)
Jul 02, 2021 7.410 7.410 7.410 7.410 684 -0.09(-1.20%)
Jun 30, 2021 7.500 7.500 7.500 0 +0.35(+4.90%)
Jun 29, 2021 7.450 7.450 6.750 7.150 4,130 -0.30(-4.03%)
Jun 28, 2021 7.000 7.450 7.000 7.450 4,900 +0.50(+7.19%)
Jun 25, 2021 7.200 7.200 6.720 6.950 2,800 +0.05(+0.72%)
Jun 24, 2021 6.920 6.920 6.900 6.900 2,800 +0.04(+0.58%)
Jun 23, 2021 6.860 6.860 6.860 6.860 100 -0.64(-8.53%)
Jun 22, 2021 7.300 7.500 7.000 7.500 4,916 +0.20(+2.74%)
Jun 21, 2021 7.300 7.300 7.250 7.300 5,100 +0.30(+4.29%)
Jun 18, 2021 7.200 7.200 6.990 7.000 5,000 +0.00(+0.00%)
Jun 17, 2021 7.170 7.200 6.800 7.000 5,900 +0.34(+5.11%)
Jun 16, 2021 7.020 7.020 6.660 6.660 2,200 -0.39(-5.53%)
Jun 15, 2021 7.050 7.050 7.050 7.050 345 -0.16(-2.22%)
Jun 14, 2021 7.260 7.260 7.210 7.210 1,100 +0.01(+0.14%)
Jun 10, 2021 7.200 7.200 7.200 0 -0.25(-3.36%)
Jun 09, 2021 7.450 7.450 7.440 7.450 5,000 +0.00(+0.00%)
Jun 08, 2021 7.220 7.450 7.210 7.450 6,988 -0.05(-0.67%)
Jun 07, 2021 7.360 7.500 7.350 7.500 6,000 +0.00(+0.00%)
Jun 04, 2021 7.350 7.500 7.350 7.500 8,400 +0.15(+2.04%)
Jun 03, 2021 745.00 7.450 7.350 7.350 550,000 -0.10(-1.34%)
Jun 02, 2021 7.410 7.450 7.400 7.450 8,650 +0.04(+0.54%)
Jun 01, 2021 7.350 7.410 7.250 7.410 9,950 -0.04(-0.54%)
May 31, 2021 7.400 7.450 7.400 7.450 1,500 +0.00(+0.00%)
May 28, 2021 7.340 7.450 7.330 7.450 6,200 -0.07(-0.93%)
May 26, 2021 7.520 7.520 7.520 4 -0.38(-4.81%)
May 25, 2021 8.000 8.000 7.900 7.900 1,100 -0.10(-1.25%)
May 20, 2021 8.000 8.000 8.000 0 -0.30(-3.61%)
May 19, 2021 8.140 8.290 8.000 8.300 12,505 +0.15(+1.84%)
May 18, 2021 8.000 8.150 7.930 8.150 5,375 +0.13(+1.62%)
May 17, 2021 9.100 9.250 8.020 8.020 47,100 -1.28(-13.76%)
May 14, 2021 9.310 9.310 9.270 9.300 54,450 -0.10(-1.06%)
May 13, 2021 9.400 9.400 9.370 9.400 5,400 +0.00(+0.00%)
May 12, 2021 8.950 9.400 8.950 9.400 8,050 +0.00(+0.00%)
May 11, 2021 9.400 9.400 9.390 9.400 6,153 +0.00(+0.00%)
May 10, 2021 9.390 9.400 8.900 9.400 13,129 +0.03(+0.32%)
May 07, 2021 9.750 9.750 9.200 9.370 6,787 -0.53(-5.35%)
May 06, 2021 10.79 10.79 9.900 9.900 2,473 -0.85(-7.91%)
May 05, 2021 10.81 10.81 10.75 10.75 1,010 -0.25(-2.27%)
May 04, 2021 10.94 11.00 10.55 11.00 14,172 -0.05(-0.45%)
May 03, 2021 10.00 11.11 10.00 11.05 62,002 +1.05(+10.50%)
Apr 30, 2021 10.22 10.22 9.510 10.00 6,241 -0.21(-2.06%)
Apr 29, 2021 10.00 10.50 9.800 10.21 11,659 +0.21(+2.10%)
Apr 28, 2021 8.500 11.00 8.500 10.00 21,099 +1.50(+17.65%)
Apr 27, 2021 8.400 8.500 8.390 8.500 18,950 +0.10(+1.19%)
Apr 26, 2021 8.280 8.400 8.050 8.400 15,602 +0.12(+1.45%)
Apr 23, 2021 8.300 8.300 8.280 8.280 3,093 +0.08(+0.98%)
Apr 22, 2021 8.200 8.200 8.200 8.200 3,100 +0.00(+0.00%)
Apr 21, 2021 8.200 8.200 8.100 8.200 2,215 +0.00(+0.00%)
Apr 20, 2021 8.100 8.200 8.100 8.200 7,272 +0.10(+1.23%)
Apr 19, 2021 8.100 8.100 8.000 8.100 9,850 +0.13(+1.63%)
Apr 16, 2021 7.970 7.980 7.970 7.970 1,171 -0.04(-0.50%)
Apr 15, 2021 7.810 8.010 7.800 8.010 800 -0.19(-2.32%)
Apr 14, 2021 8.200 8.200 8.200 8.200 454 +0.05(+0.61%)
Apr 13, 2021 8.100 8.150 8.100 8.150 6,668 +0.05(+0.62%)
Apr 12, 2021 8.100 8.100 8.050 8.100 2,200 +0.01(+0.12%)
Apr 09, 2021 7.780 8.100 7.780 8.090 7,002 -0.01(-0.12%)
Apr 08, 2021 8.000 8.100 8.000 8.100 1,400 +0.10(+1.25%)
Apr 07, 2021 7.990 8.000 7.990 8.000 8,902 +0.00(+0.00%)
Apr 06, 2021 7.990 8.000 7.990 8.000 12,200 +0.01(+0.13%)
Apr 05, 2021 7.400 7.990 7.400 7.990 38,714 +0.59(+7.97%)
Apr 01, 2021 7.400 7.400 7.400 0 +0.05(+0.68%)
Mar 31, 2021 7.290 7.350 7.200 7.350 16,400 +0.06(+0.82%)
Mar 30, 2021 7.250 7.290 7.230 7.290 5,050 +0.04(+0.55%)
Mar 29, 2021 7.240 7.300 7.050 7.250 8,820 +0.00(+0.00%)
Mar 26, 2021 7.250 7.250 7.030 7.250 4,300 -0.05(-0.68%)
Mar 25, 2021 7.020 7.300 7.020 7.300 6,750 +0.00(+0.00%)
Mar 24, 2021 7.300 7.300 7.020 7.300 19,800 +0.05(+0.69%)
Mar 23, 2021 7.000 7.300 7.000 7.250 212,300 -0.05(-0.68%)
Mar 22, 2021 7.250 7.500 7.010 7.300 11,835 +0.10(+1.39%)
Mar 19, 2021 7.180 7.200 6.950 7.200 5,055 +0.05(+0.70%)
Mar 18, 2021 6.710 7.150 6.700 7.150 4,900 +0.65(+10.00%)
Mar 17, 2021 6.500 6.500 6.500 6.500 2,050 +0.00(+0.00%)
Mar 16, 2021 6.500 6.500 6.500 6.500 900 -0.05(-0.76%)
Mar 15, 2021 6.750 7.100 6.550 6.550 6,500 -0.10(-1.50%)
Mar 12, 2021 6.660 6.750 6.650 6.650 1,400 +0.05(+0.76%)
Mar 11, 2021 6.610 6.610 6.600 6.600 17,300 -0.12(-1.79%)
Mar 09, 2021 6.720 6.720 6.720 0 -0.23(-3.31%)
Mar 08, 2021 6.950 6.950 6.950 6.950 200 +0.05(+0.72%)
Mar 05, 2021 6.680 6.900 6.680 6.900 8,669 +0.20(+2.99%)
Mar 04, 2021 6.700 7.140 6.250 6.700 105,000 +0.00(+0.00%)
Mar 03, 2021 6.950 7.010 6.700 6.700 22,516 -0.25(-3.60%)
Mar 02, 2021 7.130 7.190 6.950 6.950 23,218 -0.15(-2.11%)
Mar 01, 2021 7.150 7.150 7.100 7.100 1,221 +0.00(+0.00%)
Feb 26, 2021 6.330 7.150 6.330 7.100 59,850 +0.05(+0.71%)
Feb 25, 2021 6.620 7.050 6.600 7.050 8,052 -0.10(-1.40%)
Feb 23, 2021 7.150 7.150 7.150 0 +0.20(+2.88%)
Feb 22, 2021 6.890 7.200 6.890 6.950 12,054 +0.05(+0.72%)
Feb 19, 2021 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
Feb 18, 2021 6.620 6.900 6.620 6.900 527 -0.05(-0.72%)
Feb 17, 2021 6.390 6.950 6.390 6.950 1,810 +0.70(+11.20%)
Feb 12, 2021 6.250 6.250 6.250 0 +0.12(+1.96%)
Feb 11, 2021 6.000 6.130 5.900 6.130 16,700 +0.03(+0.49%)
Feb 10, 2021 6.050 6.100 6.050 6.100 6,600 +0.10(+1.67%)
Feb 09, 2021 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Feb 08, 2021 5.850 6.000 5.850 6.000 2,300 +0.19(+3.27%)
Feb 05, 2021 5.990 5.990 5.800 5.810 4,238 -0.05(-0.85%)
Feb 04, 2021 5.650 5.860 5.650 5.860 8,900 -0.04(-0.68%)
Feb 03, 2021 5.650 5.950 5.550 5.900 18,725 +0.25(+4.42%)
Feb 01, 2021 5.650 5.650 5.650 0 -0.05(-0.88%)
Jan 29, 2021 5.700 5.700 5.700 5.700 500 +0.10(+1.79%)
Jan 28, 2021 6.000 6.000 5.500 5.600 21,600 -0.80(-12.50%)
Jan 27, 2021 6.400 6.400 6.400 6.400 100 -0.04(-0.62%)
Jan 26, 2021 6.480 6.480 6.440 6.440 384 +0.29(+4.72%)
Jan 22, 2021 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 21, 2021 5.760 6.150 5.750 6.150 3,300 +0.00(+0.00%)
Jan 20, 2021 6.250 6.250 6.020 6.150 3,402 -0.35(-5.38%)
Jan 19, 2021 6.200 6.500 6.170 6.500 5,500 +0.31(+5.01%)
Jan 18, 2021 6.190 6.190 6.190 6.190 100 +0.00(+0.00%)
Jan 15, 2021 6.200 6.200 6.180 6.190 900 -0.06(-0.96%)
Jan 14, 2021 6.380 6.380 6.180 6.250 8,900 -0.75(-10.71%)
Jan 12, 2021 7.000 7.000 7.000 0 +0.36(+5.42%)
Jan 11, 2021 6.530 6.660 6.170 6.640 13,441 -0.06(-0.90%)
Jan 08, 2021 6.750 6.750 6.700 6.700 4,160 -0.20(-2.90%)
Jan 07, 2021 6.900 6.900 6.900 6.900 1,150 -0.15(-2.13%)
Jan 05, 2021 7.050 7.050 7.050 0 +0.05(+0.71%)
Jan 04, 2021 7.000 7.000 7.000 30 +0.00(+0.00%)
Dec 31, 2020 7.000 7.000 7.000 0 -0.10(-1.41%)
Dec 30, 2020 6.800 7.110 6.780 7.100 20,080 +0.52(+7.90%)
Dec 29, 2020 6.580 6.580 6.580 6.580 500 -0.37(-5.32%)
Dec 24, 2020 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 23, 2020 6.940 6.950 6.940 6.950 1,100 +0.00(+0.00%)
Dec 22, 2020 6.580 6.950 6.570 6.950 40,800 -0.03(-0.43%)
Dec 21, 2020 6.750 6.980 6.750 6.980 23,680 +0.00(+0.00%)
Dec 18, 2020 6.970 6.980 6.970 6.980 329 +0.08(+1.16%)
Dec 17, 2020 6.910 6.910 6.900 6.900 8,100 -0.10(-1.43%)
Dec 16, 2020 7.010 7.010 7.000 7.000 2,300 +0.00(+0.00%)
Dec 15, 2020 6.750 7.040 6.750 7.000 22,070 +0.25(+3.70%)
Dec 14, 2020 6.520 6.750 6.500 6.750 6,363 +0.00(+0.00%)
Dec 11, 2020 6.520 6.750 6.500 6.750 11,400 +0.23(+3.53%)
Dec 10, 2020 6.520 6.530 6.520 6.520 3,900 -0.23(-3.41%)
Dec 09, 2020 6.990 7.000 6.750 6.750 1,800 -0.01(-0.15%)
Dec 08, 2020 6.750 7.100 6.750 6.760 1,483 -0.23(-3.29%)
Dec 07, 2020 7.110 7.110 6.990 6.990 3,635 -0.51(-6.80%)
Dec 04, 2020 6.310 7.500 6.310 7.500 6,400 +1.20(+19.05%)
Dec 03, 2020 6.170 6.300 6.160 6.300 2,700 -0.45(-6.67%)
Dec 02, 2020 6.750 6.750 6.750 6.750 300 +0.00(+0.00%)
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.