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

Alibaba Group Holding Ltd (NY: BABA )

80.04 +0.58 (+0.73%)
Official Closing Price Updated: 7:00 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 (%)
May 10, 2024 80.08 80.52 79.77 80.04 10,831,443 +0.58(+0.73%)
May 09, 2024 79.50 79.92 78.71 79.46 9,609,420 +1.00(+1.27%)
May 08, 2024 77.92 78.99 77.81 78.46 11,312,335 -0.91(-1.15%)
May 07, 2024 79.93 79.93 78.81 79.37 14,577,206 -2.18(-2.67%)
May 06, 2024 81.75 82.22 80.50 81.55 11,811,656 +0.22(+0.27%)
May 03, 2024 81.27 81.37 79.70 81.33 19,415,810 +1.00(+1.24%)
May 02, 2024 77.59 81.42 77.16 80.33 36,610,528 +4.82(+6.38%)
May 01, 2024 74.99 76.25 74.87 75.51 10,556,809 +0.66(+0.88%)
Apr 30, 2024 75.89 76.29 74.48 74.85 12,847,658 -1.56(-2.04%)
Apr 29, 2024 75.65 76.53 75.22 76.41 13,198,752 +0.86(+1.14%)
Apr 26, 2024 76.18 76.93 75.06 75.55 14,216,113 +0.44(+0.59%)
Apr 25, 2024 73.81 75.20 73.81 75.11 11,908,131 +0.48(+0.64%)
Apr 24, 2024 73.74 74.70 73.50 74.63 16,351,422 +2.12(+2.92%)
Apr 23, 2024 71.08 72.80 70.99 72.51 15,262,790 +1.83(+2.59%)
Apr 22, 2024 69.69 70.90 69.12 70.68 15,019,665 +1.61(+2.33%)
Apr 19, 2024 68.42 69.15 68.36 69.07 13,084,098 +0.19(+0.28%)
Apr 18, 2024 69.09 69.62 68.80 68.88 9,470,810 +0.06(+0.09%)
Apr 17, 2024 69.71 70.01 68.72 68.82 12,743,908 -0.79(-1.13%)
Apr 16, 2024 70.02 70.31 69.29 69.61 18,201,944 -1.01(-1.43%)
Apr 15, 2024 71.73 72.05 70.17 70.62 16,032,067 -0.67(-0.94%)
Apr 12, 2024 72.94 72.98 71.29 71.29 18,231,472 -3.56(-4.76%)
Apr 11, 2024 75.21 75.43 74.37 74.85 14,969,620 +0.26(+0.35%)
Apr 10, 2024 74.44 75.17 73.74 74.59 20,555,536 +1.60(+2.19%)
Apr 09, 2024 72.37 73.24 72.31 72.99 14,069,704 +1.28(+1.78%)
Apr 08, 2024 71.96 72.39 71.56 71.71 10,582,710 +0.05(+0.07%)
Apr 05, 2024 71.68 72.03 71.41 71.66 12,260,294 -0.29(-0.40%)
Apr 04, 2024 72.98 73.23 71.90 71.95 11,077,874 -0.49(-0.68%)
Apr 03, 2024 72.42 72.87 72.11 72.44 11,761,615 -0.44(-0.60%)
Apr 02, 2024 72.57 73.14 72.51 72.88 17,282,996 -0.49(-0.67%)
Apr 01, 2024 73.24 73.58 72.81 73.37 14,297,502 +1.01(+1.40%)
Mar 28, 2024 72.08 72.59 72.06 72.36 14,073,457 +0.77(+1.08%)
Mar 27, 2024 70.89 71.69 70.58 71.59 13,265,622 +0.11(+0.15%)
Mar 26, 2024 71.84 71.87 71.09 71.48 10,869,753 +0.02(+0.03%)
Mar 25, 2024 71.94 72.49 71.36 71.46 12,402,144 -0.67(-0.93%)
Mar 22, 2024 72.48 72.62 72.04 72.13 12,772,008 -1.70(-2.30%)
Mar 21, 2024 74.30 74.74 73.77 73.83 11,848,258 -0.35(-0.47%)
Mar 20, 2024 73.55 74.33 73.30 74.18 11,101,910 +0.76(+1.04%)
Mar 19, 2024 73.08 73.73 72.85 73.42 8,156,310 -0.10(-0.14%)
Mar 18, 2024 73.42 74.02 73.33 73.52 8,536,592 +0.10(+0.14%)
Mar 15, 2024 73.57 74.13 73.39 73.42 10,233,690 +0.02(+0.03%)
Mar 14, 2024 75.23 75.39 73.23 73.40 18,911,302 -2.99(-3.91%)
Mar 13, 2024 75.94 77.45 75.94 76.39 15,302,918 +0.33(+0.43%)
Mar 12, 2024 75.87 76.48 75.22 76.06 13,288,543 +1.20(+1.60%)
Mar 11, 2024 74.63 76.06 74.55 74.86 13,491,589 +1.31(+1.78%)
Mar 08, 2024 72.81 73.76 72.76 73.55 16,430,440 +1.01(+1.39%)
Mar 07, 2024 72.60 72.76 71.76 72.54 12,352,217 -1.17(-1.59%)
Mar 06, 2024 74.20 74.72 73.61 73.71 19,763,176 +1.64(+2.28%)
Mar 05, 2024 71.25 72.71 71.04 72.07 15,772,549 +0.07(+0.10%)
Mar 04, 2024 73.73 73.73 71.70 72.00 19,508,970 -2.62(-3.51%)
Mar 01, 2024 74.48 75.09 74.37 74.62 11,980,148 +0.59(+0.80%)
Feb 29, 2024 74.68 75.04 73.80 74.03 12,529,012 -0.56(-0.75%)
Feb 28, 2024 76.02 76.18 74.45 74.59 16,861,868 -3.09(-3.98%)
Feb 27, 2024 77.53 78.05 77.25 77.68 14,618,380 +1.17(+1.53%)
Feb 26, 2024 75.62 76.57 75.34 76.51 13,951,082 +0.55(+0.72%)
Feb 23, 2024 76.48 76.94 75.15 75.96 12,301,744 -0.16(-0.21%)
Feb 22, 2024 75.10 76.38 75.00 76.12 14,798,846 +0.54(+0.71%)
Feb 21, 2024 74.48 76.39 74.07 75.58 23,628,184 +2.44(+3.34%)
Feb 20, 2024 73.46 73.67 72.18 73.14 14,330,354 -0.77(-1.04%)
Feb 16, 2024 74.86 75.37 73.90 73.91 16,393,371 +0.09(+0.12%)
Feb 15, 2024 73.22 74.14 73.08 73.82 11,938,129 +0.43(+0.59%)
Feb 14, 2024 72.31 73.41 72.23 73.39 12,759,412 +1.79(+2.50%)
Feb 13, 2024 71.96 73.03 71.42 71.60 13,503,131 -1.54(-2.11%)
Feb 12, 2024 72.31 74.13 72.31 73.14 18,111,700 +1.12(+1.56%)
Feb 09, 2024 70.80 72.08 70.00 72.02 18,998,448 +1.24(+1.75%)
Feb 08, 2024 71.89 73.20 70.65 70.78 32,943,894 -2.86(-3.88%)
Feb 07, 2024 74.56 76.17 73.15 73.64 53,633,472 -4.59(-5.87%)
Feb 06, 2024 77.04 78.34 75.73 78.23 39,073,260 +3.60(+4.82%)
Feb 05, 2024 72.17 75.15 71.86 74.63 27,602,122 +2.78(+3.87%)
Feb 02, 2024 72.13 72.23 71.05 71.85 18,824,280 -0.61(-0.84%)
Feb 01, 2024 73.15 73.47 72.12 72.46 14,371,467 +0.29(+0.40%)
Jan 31, 2024 71.50 72.94 71.50 72.17 15,684,342 -0.15(-0.21%)
Jan 30, 2024 72.46 73.06 72.08 72.32 17,039,284 -1.26(-1.71%)
Jan 29, 2024 74.67 74.81 72.83 73.58 17,544,744 -0.43(-0.58%)
Jan 26, 2024 73.10 74.72 72.92 74.01 19,423,604 +0.16(+0.22%)
Jan 25, 2024 75.19 75.50 73.56 73.85 23,194,164 -1.35(-1.80%)
Jan 24, 2024 75.29 75.62 74.22 75.20 36,381,344 +1.18(+1.59%)
Jan 23, 2024 72.75 74.50 72.55 74.02 53,283,900 +5.39(+7.85%)
Jan 22, 2024 67.28 68.74 66.63 68.63 27,240,164 -0.79(-1.14%)
Jan 19, 2024 67.20 69.91 66.92 69.42 34,547,988 +1.37(+2.01%)
Jan 18, 2024 68.60 69.08 68.00 68.05 19,247,180 -0.88(-1.28%)
Jan 17, 2024 67.72 69.00 67.26 68.93 22,645,660 -0.53(-0.76%)
Jan 16, 2024 70.13 70.53 69.30 69.46 27,533,174 -2.38(-3.31%)
Jan 12, 2024 72.59 73.43 71.81 71.84 16,147,336 -0.54(-0.75%)
Jan 11, 2024 72.54 73.13 71.53 72.38 18,056,756 +0.97(+1.36%)
Jan 10, 2024 71.38 71.78 71.05 71.41 19,475,198 -0.61(-0.85%)
Jan 09, 2024 71.25 72.12 70.96 72.02 21,341,192 -0.86(-1.18%)
Jan 08, 2024 71.25 73.06 70.92 72.88 21,963,902 -0.13(-0.18%)
Jan 05, 2024 74.00 74.00 72.86 73.01 21,725,234 -1.65(-2.21%)
Jan 04, 2024 75.56 75.72 74.44 74.66 18,393,812 -1.93(-2.52%)
Jan 03, 2024 74.33 76.69 74.07 76.59 24,385,436 +1.83(+2.45%)
Jan 02, 2024 76.05 76.08 74.51 74.76 21,666,590 -2.75(-3.55%)
Dec 29, 2023 77.06 77.64 76.82 77.51 14,094,666 +0.27(+0.35%)
Dec 28, 2023 77.23 77.79 76.98 77.24 18,902,244 +1.13(+1.48%)
Dec 27, 2023 76.28 76.45 75.41 76.11 14,878,119 +0.26(+0.34%)
Dec 26, 2023 76.16 76.97 75.73 75.85 13,079,087 +0.57(+0.76%)
Dec 22, 2023 74.50 75.68 74.44 75.28 20,004,448 -0.98(-1.29%)
Dec 21, 2023 74.86 76.29 74.35 76.26 20,763,016 +2.91(+3.97%)
Dec 20, 2023 74.58 75.30 73.33 73.35 27,496,984 -1.04(-1.40%)
Dec 19, 2023 73.41 75.00 73.24 74.39 21,156,292 +1.53(+2.10%)
Dec 18, 2023 73.07 73.25 72.24 72.86 17,348,918 -0.66(-0.90%)
Dec 15, 2023 73.02 74.54 72.35 73.52 31,778,040 +1.97(+2.76%)
Dec 14, 2023 70.52 72.27 70.47 71.55 25,490,230 +1.04(+1.47%)
Dec 13, 2023 69.97 70.53 69.19 70.51 21,854,660 +0.07(+0.10%)
Dec 12, 2023 70.43 71.00 69.99 70.44 14,858,144 +0.02(+0.03%)
Dec 11, 2023 69.56 70.66 69.15 70.42 19,964,586 -0.76(-1.07%)
Dec 08, 2023 71.06 71.48 70.88 71.18 17,142,192 -0.19(-0.26%)
Dec 07, 2023 70.59 71.41 70.49 71.37 19,177,562 +0.83(+1.18%)
Dec 06, 2023 71.40 71.98 70.54 70.54 30,861,028 -0.88(-1.23%)
Dec 05, 2023 71.08 71.74 70.97 71.42 19,287,748 -0.64(-0.89%)
Dec 04, 2023 71.71 72.60 71.52 72.06 21,290,854 -0.95(-1.30%)
Dec 01, 2023 72.15 73.16 71.16 73.01 28,603,666 -0.88(-1.19%)
Nov 30, 2023 73.71 73.95 73.03 73.89 18,067,870 +0.21(+0.28%)
Nov 29, 2023 74.01 74.46 73.44 73.68 31,309,520 -2.04(-2.70%)
Nov 28, 2023 75.54 75.82 74.26 75.72 23,962,492 -0.78(-1.02%)
Nov 27, 2023 76.53 78.20 76.07 76.50 18,443,340 -0.95(-1.22%)
Nov 24, 2023 77.23 78.02 77.17 77.45 12,416,402 -0.46(-0.60%)
Nov 22, 2023 78.23 78.65 77.09 77.91 19,237,322 +0.02(+0.03%)
Nov 21, 2023 76.82 78.22 76.57 77.89 20,829,530 +0.47(+0.61%)
Nov 20, 2023 75.89 77.70 75.54 77.42 31,933,266 +0.85(+1.11%)
Nov 17, 2023 76.00 77.42 75.73 76.57 36,068,796 -1.49(-1.91%)
Nov 16, 2023 78.47 79.70 77.19 78.06 63,786,140 -7.85(-9.14%)
Nov 15, 2023 85.81 86.67 84.75 85.92 29,168,826 +3.16(+3.82%)
Nov 14, 2023 81.66 83.41 81.23 82.76 21,094,656 +1.59(+1.96%)
Nov 13, 2023 81.65 82.21 80.99 81.17 11,380,331 -0.48(-0.59%)
Nov 10, 2023 81.32 81.77 80.58 81.65 9,929,276 +0.02(+0.02%)
Nov 09, 2023 83.46 83.57 81.38 81.63 11,013,358 -2.04(-2.44%)
Nov 08, 2023 83.50 84.59 83.36 83.68 8,243,323 -0.60(-0.71%)
Nov 07, 2023 83.73 84.52 82.99 84.28 8,927,422 +0.05(+0.06%)
Nov 06, 2023 85.40 85.57 84.10 84.23 9,882,233 +0.05(+0.06%)
Nov 03, 2023 83.81 84.94 83.38 84.18 15,352,038 +1.87(+2.28%)
Nov 02, 2023 82.54 82.87 81.93 82.30 10,708,823 +0.92(+1.13%)
Nov 01, 2023 80.63 81.40 80.13 81.39 9,669,265 -0.06(-0.07%)
Oct 31, 2023 80.85 81.45 79.81 81.45 12,248,815 -0.59(-0.72%)
Oct 30, 2023 82.52 83.12 79.66 82.04 9,096,037 +0.32(+0.39%)
Oct 27, 2023 82.76 83.00 81.39 81.72 10,940,733 +0.31(+0.38%)
Oct 26, 2023 80.18 81.99 80.12 81.42 13,172,812 +1.46(+1.83%)
Oct 25, 2023 80.22 80.91 79.71 79.96 11,531,782 -1.82(-2.22%)
Oct 24, 2023 79.38 82.21 79.37 81.77 18,155,466 +2.33(+2.93%)
Oct 23, 2023 78.37 79.85 77.97 79.44 13,337,435 +0.56(+0.71%)
Oct 20, 2023 79.17 79.79 78.72 78.88 14,833,011 -1.65(-2.05%)
Oct 19, 2023 80.40 81.30 80.04 80.53 12,787,612 -1.38(-1.69%)
Oct 18, 2023 81.86 82.62 81.66 81.91 9,442,698 -0.89(-1.07%)
Oct 17, 2023 81.65 83.24 81.46 82.80 8,379,416 -0.39(-0.47%)
Oct 16, 2023 82.59 83.84 81.53 83.19 10,207,358 +0.29(+0.35%)
Oct 13, 2023 82.94 84.36 82.64 82.91 10,485,364 -0.48(-0.58%)
Oct 12, 2023 86.42 86.51 83.08 83.39 16,343,303 -3.23(-3.73%)
Oct 11, 2023 86.84 87.62 85.99 86.62 11,245,822 +0.60(+0.70%)
Oct 10, 2023 84.53 86.58 84.44 86.01 13,721,431 +2.29(+2.73%)
Oct 09, 2023 82.80 84.08 82.46 83.72 11,013,668 -1.19(-1.41%)
Oct 06, 2023 83.13 85.37 82.89 84.92 13,604,118 +2.36(+2.86%)
Oct 05, 2023 82.41 82.60 81.36 82.56 10,445,709 -0.40(-0.49%)
Oct 04, 2023 83.16 83.42 82.54 82.96 9,009,180 -0.45(-0.54%)
Oct 03, 2023 83.38 83.87 82.84 83.42 11,597,905 -1.96(-2.30%)
Oct 02, 2023 85.60 85.95 84.75 85.38 8,316,314 -0.21(-0.24%)
Sep 29, 2023 86.13 86.78 85.46 85.59 9,784,626 +1.18(+1.40%)
Sep 28, 2023 83.76 84.75 83.19 84.41 10,229,332 -0.64(-0.75%)
Sep 27, 2023 85.23 85.40 84.17 85.05 7,321,587 +0.28(+0.33%)
Sep 26, 2023 85.31 85.92 84.56 84.77 9,778,796 -1.29(-1.50%)
Sep 25, 2023 84.74 86.11 85.76 86.06 10,019,406 -1.07(-1.22%)
Sep 22, 2023 86.20 87.70 85.95 87.13 22,771,838 +4.13(+4.98%)
Sep 21, 2023 82.75 83.65 82.65 82.99 10,774,553 -1.61(-1.90%)
Sep 20, 2023 85.82 86.34 84.51 84.60 9,333,702 -1.35(-1.57%)
Sep 19, 2023 84.98 86.71 84.94 85.95 9,367,445 +0.09(+0.10%)
Sep 18, 2023 85.01 86.01 84.26 85.87 9,411,090 -0.05(-0.06%)
Sep 15, 2023 86.61 87.05 85.67 85.92 10,284,064 -0.92(-1.06%)
Sep 14, 2023 87.38 87.42 86.28 86.83 8,739,593 +0.36(+0.41%)
Sep 13, 2023 86.77 87.12 86.22 86.48 10,756,655 -0.65(-0.75%)
Sep 12, 2023 87.02 88.77 87.01 87.13 10,391,127 -0.40(-0.46%)
Sep 11, 2023 88.54 89.15 86.55 87.53 16,219,592 -1.32(-1.49%)
Sep 08, 2023 88.41 89.10 87.55 88.86 10,482,668 +0.08(+0.09%)
Sep 07, 2023 90.42 90.54 87.78 88.78 18,906,544 -4.42(-4.74%)
Sep 06, 2023 92.90 94.53 92.88 93.20 10,255,562 -0.20(-0.21%)
Sep 05, 2023 93.28 94.13 92.82 93.39 10,225,717 -0.36(-0.38%)
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.