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

Agl Energy Ltd ADR (OP: AGLXY )

6.900 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 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 29, 2024 6.250 87 +0.25(+4.17%)
Apr 25, 2024 6.000 60 +0.01(+0.25%)
Apr 24, 2024 5.960 5.985 5.942 5.985 4,234 -0.06(-0.99%)
Apr 23, 2024 6.045 6.045 6.045 6.045 2,161 +0.19(+3.25%)
Apr 22, 2024 5.824 5.950 5.824 5.855 2,372 +0.29(+5.12%)
Apr 19, 2024 5.570 5.570 5.570 5.570 245 -0.27(-4.70%)
Apr 18, 2024 5.845 5.845 5.845 5.845 309 +0.01(+0.17%)
Apr 17, 2024 5.835 5.835 5.835 5.835 543 +0.29(+5.14%)
Apr 16, 2024 5.550 5.550 5.550 5.550 1,204 -0.24(-4.06%)
Apr 11, 2024 5.785 327 -0.08(-1.36%)
Apr 10, 2024 5.865 5.930 5.865 5.865 2,082 +0.02(+0.26%)
Apr 09, 2024 5.710 5.850 5.710 5.850 3,315 +0.14(+2.54%)
Apr 08, 2024 5.705 5.930 5.705 5.705 939 +0.08(+1.51%)
Apr 04, 2024 5.620 148 +0.15(+2.74%)
Apr 03, 2024 5.470 5.470 5.470 5.470 5,719 +0.00(+0.00%)
Apr 02, 2024 5.500 5.500 5.455 5.470 578 -0.08(-1.35%)
Apr 01, 2024 5.545 5.680 5.530 5.545 5,035 +0.17(+3.26%)
Mar 28, 2024 5.395 5.395 5.370 5.370 4,931 -0.27(-4.75%)
Mar 27, 2024 5.374 5.638 5.374 5.638 546 +0.16(+2.88%)
Mar 26, 2024 5.480 5.615 5.480 5.480 5,516 +0.00(+0.00%)
Mar 25, 2024 5.480 5.494 5.480 5.480 2,045 -0.14(-2.56%)
Mar 22, 2024 5.640 5.800 5.490 5.624 1,942 -0.34(-5.64%)
Mar 20, 2024 5.960 120 +0.01(+0.23%)
Mar 19, 2024 5.524 5.947 5.524 5.947 998 +0.15(+2.61%)
Mar 18, 2024 5.720 5.795 5.720 5.795 948 +0.26(+4.68%)
Mar 15, 2024 5.536 5.536 5.536 5.536 772 -0.21(-3.62%)
Mar 14, 2024 5.744 5.750 5.744 5.744 1,169 -0.20(-3.41%)
Mar 13, 2024 5.947 5.947 5.947 5.947 384 +0.41(+7.35%)
Mar 12, 2024 5.606 5.606 5.540 5.540 341 -0.04(-0.73%)
Mar 11, 2024 5.568 5.580 5.568 5.580 360 -0.21(-3.63%)
Mar 08, 2024 5.700 5.920 5.700 5.790 995 +0.34(+6.18%)
Mar 07, 2024 5.453 5.453 5.453 5.453 372 -0.25(-4.33%)
Mar 06, 2024 5.700 5.700 5.700 5.700 1,151 +0.25(+4.59%)
Mar 05, 2024 5.425 5.700 5.425 5.450 1,727 -0.17(-2.94%)
Mar 04, 2024 5.615 5.615 5.600 5.615 2,467 +0.00(+0.02%)
Feb 28, 2024 5.614 46 +0.23(+4.35%)
Feb 26, 2024 5.380 33 -0.12(-2.18%)
Feb 23, 2024 5.396 5.500 5.396 5.500 1,305 +0.05(+0.92%)
Feb 21, 2024 5.450 345 -0.25(-4.39%)
Feb 20, 2024 5.700 5.700 5.700 5.700 436 -0.23(-3.88%)
Feb 16, 2024 5.930 5.930 5.740 5.930 1,485 +0.38(+6.85%)
Feb 15, 2024 5.550 5.840 5.550 5.550 3,968 -0.21(-3.73%)
Feb 14, 2024 5.735 5.765 5.735 5.765 681 +0.11(+2.04%)
Feb 13, 2024 5.750 5.930 5.620 5.650 1,499 -0.13(-2.25%)
Feb 12, 2024 5.780 5.780 5.780 5.780 249 +0.20(+3.49%)
Feb 09, 2024 5.585 5.585 5.585 5.585 801 -0.13(-2.36%)
Feb 08, 2024 5.720 5.857 5.420 5.720 5,851 +0.50(+9.47%)
Feb 07, 2024 5.235 5.480 4.970 5.225 3,876 +0.02(+0.48%)
Feb 06, 2024 5.055 5.200 5.055 5.200 3,154 +0.01(+0.19%)
Feb 05, 2024 5.260 5.500 5.110 5.190 8,374 -0.50(-8.77%)
Feb 01, 2024 5.689 141 -0.16(-2.75%)
Jan 29, 2024 5.850 218 -0.12(-1.93%)
Jan 26, 2024 5.846 5.992 5.830 5.965 5,125 +0.17(+2.93%)
Jan 25, 2024 6.110 6.110 5.744 5.795 5,351 -0.30(-4.98%)
Jan 24, 2024 5.962 6.127 5.962 6.098 634 +0.41(+7.22%)
Jan 22, 2024 5.688 25 -0.26(-4.32%)
Jan 18, 2024 5.945 217 -0.05(-0.92%)
Jan 17, 2024 5.817 6.000 5.817 6.000 1,704 +0.10(+1.64%)
Jan 16, 2024 5.930 5.965 5.903 5.903 1,666 -0.25(-4.09%)
Jan 12, 2024 6.145 6.155 5.944 6.155 977 -0.04(-0.73%)
Jan 11, 2024 6.200 6.200 6.200 6.200 717 -0.06(-1.04%)
Jan 10, 2024 6.265 6.265 6.265 6.265 385 -0.05(-0.83%)
Jan 09, 2024 6.060 6.475 6.060 6.317 2,467 -0.34(-5.09%)
Jan 08, 2024 6.656 6.656 6.656 6.656 262 -0.00(-0.06%)
Jan 03, 2024 6.660 60 +0.06(+0.91%)
Jan 02, 2024 6.432 6.600 6.432 6.600 3,397 +0.23(+3.69%)
Dec 29, 2023 6.365 6.365 6.365 6.365 271 +0.02(+0.24%)
Dec 27, 2023 6.350 91 +0.11(+1.76%)
Dec 26, 2023 6.240 6.240 6.240 6.240 414 -0.23(-3.57%)
Dec 22, 2023 6.040 6.471 6.040 6.471 4,553 +0.20(+3.21%)
Dec 21, 2023 6.180 6.280 6.081 6.270 6,065 +0.09(+1.46%)
Dec 20, 2023 5.930 6.180 5.930 6.180 3,244 +0.24(+4.00%)
Dec 19, 2023 5.910 6.145 5.910 5.942 1,722 +0.03(+0.47%)
Dec 18, 2023 5.915 5.915 5.915 5.915 354 -0.22(-3.62%)
Dec 14, 2023 6.136 215 -0.29(-4.53%)
Dec 13, 2023 6.428 6.428 6.428 6.428 674 +0.23(+3.67%)
Dec 12, 2023 6.185 6.200 6.185 6.200 2,231 +0.26(+4.43%)
Dec 11, 2023 6.150 6.180 5.937 5.937 626 -0.05(-0.79%)
Dec 08, 2023 6.200 6.200 5.984 5.984 690 +0.04(+0.64%)
Dec 07, 2023 5.947 5.947 5.947 5.947 430 -0.31(-5.01%)
Dec 06, 2023 5.711 6.260 5.690 6.260 2,829 +0.10(+1.61%)
Dec 05, 2023 5.600 6.189 5.600 6.161 3,532 +0.16(+2.67%)
Dec 04, 2023 6.185 6.500 6.000 6.000 1,385 -0.28(-4.45%)
Dec 01, 2023 6.280 6.280 6.280 6.280 6,777 +0.30(+5.02%)
Nov 30, 2023 5.980 5.980 5.980 5.980 753 -0.34(-5.44%)
Nov 29, 2023 6.659 6.659 6.324 6.324 512 +0.00(+0.05%)
Nov 28, 2023 6.475 6.475 6.320 6.320 8,489 -0.19(-2.99%)
Nov 27, 2023 6.515 6.515 6.515 6.515 876 +0.04(+0.60%)
Nov 21, 2023 6.476 91 -0.15(-2.25%)
Nov 20, 2023 6.625 6.625 6.625 6.625 5,175 -0.07(-0.99%)
Nov 16, 2023 6.691 74 -0.16(-2.32%)
Nov 14, 2023 6.850 41 +0.50(+7.87%)
Nov 13, 2023 6.321 6.350 6.321 6.350 776 -0.14(-2.16%)
Nov 10, 2023 6.327 6.490 6.327 6.490 614 -0.21(-3.06%)
Nov 09, 2023 6.695 6.695 6.695 6.695 370 -0.19(-2.75%)
Nov 08, 2023 6.885 6.885 6.885 6.885 499 +0.07(+1.02%)
Nov 06, 2023 6.815 184 +0.04(+0.52%)
Nov 03, 2023 6.760 6.780 6.760 6.780 3,828 +0.12(+1.87%)
Nov 02, 2023 6.434 6.655 6.434 6.655 543 -0.18(-2.70%)
Nov 01, 2023 6.835 6.840 6.835 6.840 3,656 +0.12(+1.71%)
Oct 31, 2023 6.715 6.725 6.715 6.725 4,437 -0.16(-2.30%)
Oct 30, 2023 6.492 6.883 6.492 6.883 888 +0.00(+0.03%)
Oct 27, 2023 6.539 6.881 6.539 6.881 613 +0.15(+2.17%)
Oct 25, 2023 6.735 186 +0.24(+3.62%)
Oct 24, 2023 6.470 6.500 6.470 6.500 4,662 -0.21(-3.06%)
Oct 23, 2023 6.550 6.705 6.550 6.705 741 +0.17(+2.68%)
Oct 20, 2023 6.530 6.530 6.530 6.530 1,709 -0.17(-2.54%)
Oct 19, 2023 6.700 6.700 6.700 6.700 1,125 +0.12(+1.79%)
Oct 18, 2023 6.582 6.582 6.582 6.582 371 -0.21(-3.06%)
Oct 17, 2023 6.620 6.790 6.601 6.790 842 +0.19(+2.88%)
Oct 16, 2023 6.600 6.600 6.600 6.600 729 +0.06(+0.89%)
Oct 13, 2023 6.520 6.542 6.520 6.542 5,380 -0.46(-6.55%)
Oct 12, 2023 6.563 7.000 6.563 7.000 1,178 +0.14(+2.04%)
Oct 10, 2023 6.860 74 +0.18(+2.64%)
Oct 09, 2023 6.684 6.684 6.684 6.684 562 +0.34(+5.28%)
Oct 06, 2023 6.550 6.681 6.348 6.348 729 -0.21(-3.15%)
Oct 05, 2023 6.730 6.730 6.555 6.555 1,304 -0.25(-3.60%)
Oct 02, 2023 6.800 29 -0.10(-1.45%)
Sep 29, 2023 6.600 6.900 6.600 6.900 946 +0.15(+2.22%)
Sep 27, 2023 6.750 65 -0.24(-3.43%)
Sep 26, 2023 6.840 6.990 6.840 6.990 912 +0.09(+1.30%)
Sep 25, 2023 6.900 6.900 6.900 6.900 223 -0.06(-0.86%)
Sep 20, 2023 6.960 93 -0.18(-2.52%)
Sep 19, 2023 7.070 7.140 7.070 7.140 1,028 +0.14(+2.00%)
Sep 15, 2023 7.000 257 -0.10(-1.41%)
Sep 12, 2023 7.100 9 +0.14(+2.01%)
Sep 11, 2023 6.960 6.960 6.960 6.960 4,035 +0.37(+5.61%)
Sep 08, 2023 6.590 6.590 6.590 6.590 315 -0.46(-6.52%)
Sep 01, 2023 7.050 321 +0.01(+0.21%)
Aug 31, 2023 7.035 7.035 7.035 7.035 118 -0.01(-0.21%)
Aug 30, 2023 7.050 7.050 7.050 7.050 190 -0.09(-1.26%)
Aug 29, 2023 7.140 7.140 7.140 7.140 873 +0.01(+0.14%)
Aug 24, 2023 7.130 72 +0.17(+2.37%)
Aug 23, 2023 6.955 6.965 6.955 6.965 3,077 +0.05(+0.80%)
Aug 22, 2023 7.015 7.030 6.870 6.910 42,470 -0.17(-2.33%)
Aug 21, 2023 7.240 7.240 7.075 7.075 400 -0.12(-1.60%)
Aug 18, 2023 7.030 7.190 7.030 7.190 860 +0.23(+3.30%)
Aug 17, 2023 6.960 6.960 6.960 6.960 253 -0.20(-2.73%)
Aug 16, 2023 7.155 7.155 7.155 7.155 578 -0.29(-3.89%)
Aug 15, 2023 7.510 7.510 7.444 7.444 862 +0.20(+2.82%)
Aug 14, 2023 7.240 7.240 7.060 7.240 428 -0.29(-3.85%)
Aug 11, 2023 7.530 7.530 7.530 7.530 474 +0.43(+6.06%)
Aug 10, 2023 7.100 7.100 7.100 7.100 323 -0.33(-4.44%)
Aug 09, 2023 7.430 7.430 7.430 7.430 1,007 +0.22(+3.05%)
Aug 08, 2023 7.210 7.210 7.210 7.210 1,030 -0.68(-8.62%)
Aug 07, 2023 7.600 7.890 7.600 7.890 848 +0.41(+5.48%)
Aug 04, 2023 7.480 7.480 7.480 7.480 355 -0.00(-0.07%)
Aug 03, 2023 7.690 7.690 7.485 7.485 551 -0.05(-0.73%)
Aug 02, 2023 7.540 7.540 7.540 7.540 237 -0.62(-7.60%)
Aug 01, 2023 8.150 8.160 8.150 8.160 1,008 +0.02(+0.25%)
Jul 31, 2023 8.140 8.140 8.140 8.140 186 +0.04(+0.49%)
Jul 27, 2023 8.100 33 +0.08(+1.00%)
Jul 26, 2023 8.020 8.020 8.020 8.020 137 +0.31(+4.02%)
Jul 24, 2023 7.710 49 -0.24(-3.02%)
Jul 21, 2023 7.980 8.000 7.830 7.950 6,005 +0.02(+0.21%)
Jul 20, 2023 7.934 7.990 7.934 7.934 4,705 +0.43(+5.78%)
Jul 19, 2023 7.500 7.500 7.500 7.500 285 -0.26(-3.41%)
Jul 18, 2023 7.930 7.965 7.765 7.765 4,919 -0.02(-0.26%)
Jul 17, 2023 7.790 7.790 7.785 7.785 1,781 +0.17(+2.23%)
Jul 14, 2023 7.560 7.615 7.540 7.615 6,020 +0.11(+1.40%)
Jul 12, 2023 7.510 35 +0.12(+1.62%)
Jul 11, 2023 7.300 7.390 7.300 7.390 607 +0.10(+1.37%)
Jul 07, 2023 7.290 70 +0.01(+0.21%)
Jul 06, 2023 7.320 7.350 7.270 7.275 12,969 -0.22(-3.00%)
Jul 05, 2023 7.440 7.500 7.320 7.500 2,803 +0.01(+0.13%)
Jul 03, 2023 7.490 7.490 7.490 7.490 794 +0.22(+3.03%)
Jun 30, 2023 7.270 7.270 7.270 7.270 929 +0.16(+2.25%)
Jun 29, 2023 6.900 7.131 6.829 7.110 4,717 +0.01(+0.11%)
Jun 28, 2023 7.120 7.120 7.103 7.103 1,418 -0.23(-3.10%)
Jun 27, 2023 7.120 7.330 7.120 7.330 770 +0.01(+0.21%)
Jun 26, 2023 7.370 7.390 7.300 7.315 8,320 +0.01(+0.07%)
Jun 23, 2023 7.380 7.380 7.300 7.310 1,932 -0.08(-1.15%)
Jun 22, 2023 7.440 7.440 7.395 7.395 1,291 +0.07(+1.02%)
Jun 21, 2023 7.260 7.320 7.260 7.320 1,111 +0.02(+0.27%)
Jun 20, 2023 7.200 7.440 7.050 7.300 9,585 +0.21(+3.03%)
Jun 16, 2023 7.060 7.245 7.060 7.085 4,314 +0.59(+9.01%)
Jun 15, 2023 6.500 6.500 6.500 6.500 212 +0.49(+8.15%)
May 08, 2023 5.970 6.010 5.970 6.010 1,971 +0.04(+0.67%)
May 05, 2023 5.910 5.970 5.803 5.970 5,651 +0.26(+4.55%)
May 04, 2023 5.720 5.720 5.710 5.710 1,721 +0.33(+6.22%)
May 02, 2023 5.375 116 -0.10(-1.91%)
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.