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

(NY: BRCC )

5.095 -0.495 (-8.86%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 10, 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 (%)
Feb 28, 2023 6.780 6.830 6.590 6.660 487,694 -0.13(-1.91%)
Feb 27, 2023 6.870 7.125 6.700 6.790 412,641 -0.03(-0.44%)
Feb 24, 2023 7.150 7.190 6.750 6.820 431,967 -0.45(-6.19%)
Feb 23, 2023 6.860 7.305 6.840 7.270 490,298 +0.43(+6.29%)
Feb 22, 2023 6.800 6.920 6.570 6.840 411,643 +0.07(+1.03%)
Feb 21, 2023 7.230 7.280 6.570 6.770 719,918 -0.56(-7.64%)
Feb 17, 2023 7.720 7.720 7.250 7.330 385,397 -0.42(-5.42%)
Feb 16, 2023 7.990 8.050 7.675 7.750 527,424 -0.20(-2.52%)
Feb 15, 2023 7.510 8.270 7.510 7.950 1,486,213 +0.42(+5.58%)
Feb 14, 2023 6.940 7.620 6.878 7.530 612,806 +0.53(+7.57%)
Feb 13, 2023 6.810 7.010 6.676 7.000 292,112 +0.13(+1.89%)
Feb 10, 2023 6.820 7.010 6.750 6.870 421,223 -0.02(-0.29%)
Feb 09, 2023 7.010 7.040 6.710 6.890 528,239 -0.11(-1.57%)
Feb 08, 2023 7.040 7.177 6.910 7.000 368,662 -0.10(-1.41%)
Feb 07, 2023 7.400 7.420 6.900 7.100 753,807 -0.24(-3.27%)
Feb 06, 2023 7.020 7.400 6.910 7.340 492,177 +0.32(+4.56%)
Feb 03, 2023 7.050 7.190 6.840 7.020 578,567 -0.06(-0.85%)
Feb 02, 2023 6.670 7.240 6.550 7.080 1,431,743 +0.53(+8.09%)
Feb 01, 2023 6.590 6.650 6.240 6.550 605,218 -0.05(-0.76%)
Jan 31, 2023 6.160 6.720 6.154 6.600 824,290 +0.47(+7.67%)
Jan 30, 2023 6.200 6.370 6.030 6.130 886,293 +0.22(+3.72%)
Jan 27, 2023 6.280 6.280 5.745 5.910 3,524,468 -0.39(-6.19%)
Jan 26, 2023 6.250 6.350 6.110 6.300 242,204 +0.08(+1.29%)
Jan 25, 2023 6.220 6.250 6.080 6.220 311,625 -0.07(-1.11%)
Jan 24, 2023 6.250 6.450 6.200 6.290 186,916 +0.00(+0.00%)
Jan 23, 2023 6.300 6.427 6.176 6.290 198,416 +0.02(+0.32%)
Jan 20, 2023 6.110 6.350 6.020 6.270 547,465 +0.19(+3.12%)
Jan 19, 2023 6.230 6.300 6.020 6.080 558,960 -0.30(-4.70%)
Jan 18, 2023 6.860 6.982 6.210 6.380 459,134 -0.44(-6.45%)
Jan 17, 2023 6.690 7.000 6.670 6.820 275,843 +0.07(+1.04%)
Jan 13, 2023 6.610 6.860 6.560 6.750 395,052 +0.10(+1.50%)
Jan 12, 2023 6.610 6.750 6.390 6.650 368,738 +0.03(+0.45%)
Jan 11, 2023 6.540 6.850 6.440 6.620 460,042 +0.12(+1.85%)
Jan 10, 2023 6.140 6.500 6.085 6.500 516,702 +0.49(+8.15%)
Jan 09, 2023 6.130 6.183 5.965 6.010 305,007 -0.04(-0.66%)
Jan 06, 2023 6.020 6.110 5.860 6.050 520,239 +0.05(+0.83%)
Jan 05, 2023 6.420 6.445 5.960 6.000 479,689 -0.39(-6.10%)
Jan 04, 2023 6.350 6.500 6.130 6.390 278,543 +0.06(+0.95%)
Jan 03, 2023 6.200 6.510 6.150 6.330 308,723 +0.22(+3.60%)
Dec 30, 2022 6.150 6.500 6.000 6.110 497,912 -0.10(-1.61%)
Dec 29, 2022 6.180 6.360 6.120 6.210 279,332 +0.04(+0.65%)
Dec 28, 2022 6.100 6.260 6.060 6.170 230,725 +0.09(+1.48%)
Dec 27, 2022 6.430 6.430 6.020 6.080 308,081 -0.39(-6.03%)
Dec 23, 2022 6.190 6.520 6.090 6.470 583,060 +0.36(+5.89%)
Dec 22, 2022 5.940 6.130 5.930 6.110 235,479 +0.09(+1.50%)
Dec 21, 2022 6.170 6.310 6.000 6.020 242,835 -0.18(-2.90%)
Dec 20, 2022 6.280 6.320 6.000 6.200 223,524 -0.08(-1.27%)
Dec 19, 2022 6.790 6.790 5.915 6.280 462,362 -0.50(-7.37%)
Dec 16, 2022 6.510 6.880 6.480 6.780 784,615 +0.28(+4.31%)
Dec 15, 2022 6.500 6.590 6.450 6.500 354,528 +0.00(+0.00%)
Dec 14, 2022 6.510 6.780 6.370 6.500 370,168 -0.01(-0.15%)
Dec 13, 2022 6.410 6.537 6.340 6.510 521,930 +0.35(+5.68%)
Dec 12, 2022 6.100 6.250 6.071 6.160 243,351 +0.06(+0.98%)
Dec 09, 2022 6.100 6.310 5.995 6.100 307,287 +0.11(+1.84%)
Dec 08, 2022 5.780 6.079 5.750 5.990 283,335 +0.21(+3.63%)
Dec 07, 2022 5.910 6.020 5.770 5.780 391,668 -0.14(-2.36%)
Dec 06, 2022 6.000 6.060 5.870 5.920 331,042 -0.05(-0.84%)
Dec 05, 2022 6.310 6.350 5.930 5.970 268,862 -0.40(-6.28%)
Dec 02, 2022 6.000 6.440 5.990 6.370 272,058 +0.30(+4.94%)
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.