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

Alj Regional Hold (NQ: ALJJ )

1.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 9, 2022 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 (%)
Jan 31, 2017 3.860 4.010 3.860 3.990 65,493 +0.13(+3.37%)
Jan 30, 2017 3.900 3.900 3.830 3.860 23,521 -0.07(-1.78%)
Jan 27, 2017 3.860 3.960 3.840 3.930 15,532 +0.09(+2.34%)
Jan 26, 2017 3.960 3.990 3.800 3.840 12,511 -0.10(-2.54%)
Jan 25, 2017 4.040 4.040 3.910 3.940 13,740 -0.04(-1.01%)
Jan 24, 2017 3.850 4.000 3.850 3.980 12,125 +0.13(+3.38%)
Jan 23, 2017 3.770 3.850 3.770 3.850 10,571 -0.03(-0.77%)
Jan 20, 2017 3.910 4.050 3.850 3.880 21,631 -0.06(-1.52%)
Jan 19, 2017 3.930 3.990 3.930 3.940 11,674 +0.01(+0.25%)
Jan 18, 2017 3.780 3.950 3.750 3.930 24,290 +0.11(+2.88%)
Jan 17, 2017 3.830 3.860 3.730 3.820 34,473 -0.01(-0.26%)
Jan 13, 2017 3.830 3.830 3.830 0 -0.01(-0.26%)
Jan 12, 2017 3.820 3.920 3.805 3.840 20,541 -0.04(-1.03%)
Jan 11, 2017 3.840 3.890 3.750 3.880 33,268 -0.02(-0.51%)
Jan 10, 2017 3.830 4.060 3.830 3.900 24,009 +0.00(+0.00%)
Jan 09, 2017 3.850 3.910 3.810 3.900 28,013 -0.01(-0.26%)
Jan 06, 2017 4.080 4.110 3.850 3.910 31,871 -0.09(-2.25%)
Jan 05, 2017 4.210 4.340 3.980 4.000 19,956 -0.22(-5.21%)
Jan 04, 2017 4.190 4.240 4.150 4.220 37,613 +0.02(+0.48%)
Jan 03, 2017 4.400 4.450 4.150 4.200 54,064 -0.19(-4.33%)
Dec 30, 2016 4.390 4.390 4.390 0 -0.37(-7.77%)
Dec 29, 2016 4.310 4.870 4.160 4.760 79,694 +0.44(+10.19%)
Dec 28, 2016 4.260 4.450 4.200 4.320 105,225 +0.01(+0.23%)
Dec 27, 2016 4.240 4.340 4.170 4.310 49,366 -0.02(-0.46%)
Dec 23, 2016 4.330 4.330 4.330 0 +0.23(+5.61%)
Dec 22, 2016 4.110 4.160 3.990 4.100 44,899 -0.06(-1.44%)
Dec 21, 2016 4.100 4.180 4.040 4.160 38,826 +0.01(+0.24%)
Dec 20, 2016 4.010 4.260 4.000 4.150 56,268 +0.08(+1.97%)
Dec 19, 2016 4.230 4.260 4.030 4.070 101,848 +0.03(+0.74%)
Dec 16, 2016 4.050 4.100 4.010 4.040 104,523 +0.01(+0.25%)
Dec 15, 2016 3.960 4.060 3.920 4.030 29,079 +0.04(+1.00%)
Dec 14, 2016 4.000 4.190 3.940 3.990 33,256 -0.06(-1.48%)
Dec 13, 2016 4.060 4.079 3.860 4.050 94,449 -0.04(-0.98%)
Dec 12, 2016 4.300 4.300 4.050 4.090 54,918 -0.19(-4.44%)
Dec 09, 2016 4.300 4.300 4.230 4.280 64,171 -0.04(-0.93%)
Dec 08, 2016 4.270 4.390 4.260 4.320 48,788 +0.03(+0.70%)
Dec 07, 2016 4.260 4.425 4.250 4.290 27,940 -0.01(-0.23%)
Dec 06, 2016 4.300 4.300 4.220 4.300 43,774 +0.00(+0.00%)
Dec 05, 2016 4.280 4.310 4.230 4.300 47,424 +0.03(+0.70%)
Dec 02, 2016 4.300 4.300 4.250 4.270 17,178 -0.03(-0.70%)
Dec 01, 2016 4.380 4.500 4.250 4.300 49,950 -0.07(-1.60%)
Nov 30, 2016 4.320 4.440 4.300 4.370 103,370 +0.03(+0.69%)
Nov 29, 2016 4.380 4.425 4.300 4.340 53,122 +0.01(+0.23%)
Nov 28, 2016 4.330 4.580 4.300 4.330 39,608 -0.09(-2.04%)
Nov 25, 2016 4.430 4.530 4.350 4.420 24,179 -0.06(-1.34%)
Nov 23, 2016 4.480 4.480 4.480 0 -0.03(-0.67%)
Nov 22, 2016 4.530 4.630 4.410 4.510 200,968 +0.04(+0.89%)
Nov 21, 2016 4.380 4.500 4.290 4.470 20,048 +0.12(+2.76%)
Nov 18, 2016 4.350 4.390 4.230 4.350 49,158 -0.06(-1.36%)
Nov 17, 2016 4.300 4.510 4.300 4.410 19,845 +0.03(+0.68%)
Nov 16, 2016 4.320 4.380 4.237 4.380 17,155 +0.04(+0.92%)
Nov 15, 2016 4.490 4.535 4.290 4.340 20,927 -0.21(-4.62%)
Nov 14, 2016 4.520 4.590 4.410 4.550 28,414 +0.09(+2.02%)
Nov 11, 2016 4.060 4.480 4.050 4.460 70,895 +0.28(+6.70%)
Nov 10, 2016 4.110 4.240 3.870 4.180 27,023 +0.12(+2.96%)
Nov 09, 2016 3.800 4.070 3.800 4.060 39,185 +0.16(+4.10%)
Nov 08, 2016 3.860 4.020 3.860 3.900 19,396 +0.01(+0.26%)
Nov 07, 2016 3.910 3.984 3.800 3.890 24,950 +0.05(+1.30%)
Nov 04, 2016 3.860 3.917 3.800 3.840 24,334 +0.01(+0.26%)
Nov 03, 2016 3.810 3.900 3.770 3.830 16,712 +0.05(+1.32%)
Nov 02, 2016 3.960 3.960 3.750 3.780 25,610 -0.16(-4.06%)
Nov 01, 2016 3.970 3.980 3.930 3.940 11,558 -0.05(-1.25%)
Oct 31, 2016 3.950 4.030 3.930 3.990 24,906 +0.01(+0.25%)
Oct 28, 2016 4.030 4.100 3.870 3.980 55,028 -0.16(-3.86%)
Oct 27, 2016 4.270 4.270 4.100 4.140 26,312 -0.15(-3.50%)
Oct 26, 2016 4.370 4.410 4.250 4.290 30,297 -0.12(-2.72%)
Oct 25, 2016 4.410 4.450 4.350 4.410 29,351 -0.03(-0.68%)
Oct 24, 2016 4.480 4.480 4.350 4.440 19,739 +0.03(+0.68%)
Oct 21, 2016 4.360 4.410 4.300 4.410 16,152 +0.01(+0.23%)
Oct 20, 2016 4.400 4.440 4.370 4.400 86,848 -0.04(-0.90%)
Oct 19, 2016 4.370 4.450 4.340 4.440 182,377 +0.05(+1.14%)
Oct 18, 2016 4.380 4.420 4.350 4.390 36,942 +0.03(+0.69%)
Oct 17, 2016 4.310 4.370 4.280 4.360 19,732 +0.01(+0.23%)
Oct 14, 2016 4.310 4.400 4.300 4.350 24,850 -0.02(-0.46%)
Oct 13, 2016 4.440 4.440 4.350 4.370 17,884 -0.12(-2.67%)
Oct 12, 2016 4.430 4.520 4.420 4.490 11,914 +0.02(+0.45%)
Oct 11, 2016 4.480 4.540 4.410 4.470 20,789 -0.05(-1.11%)
Oct 10, 2016 4.440 4.540 4.440 4.520 16,202 +0.05(+1.12%)
Oct 07, 2016 4.470 4.510 4.380 4.470 31,126 -0.04(-0.89%)
Oct 06, 2016 4.400 4.540 4.400 4.510 37,087 +0.06(+1.35%)
Oct 05, 2016 4.370 4.460 4.311 4.450 24,903 +0.04(+0.91%)
Oct 04, 2016 4.550 4.550 4.390 4.410 16,209 -0.17(-3.71%)
Oct 03, 2016 4.580 4.650 4.530 4.580 28,918 -0.12(-2.55%)
Sep 30, 2016 4.510 4.700 4.470 4.700 41,676 +0.17(+3.75%)
Sep 29, 2016 4.520 4.570 4.500 4.530 24,286 -0.05(-1.09%)
Sep 28, 2016 4.630 4.660 4.530 4.580 26,452 -0.12(-2.55%)
Sep 27, 2016 4.520 4.740 4.520 4.700 28,404 +0.13(+2.84%)
Sep 26, 2016 4.720 4.720 4.540 4.570 24,511 -0.21(-4.39%)
Sep 23, 2016 4.920 4.920 4.760 4.780 14,125 -0.11(-2.25%)
Sep 22, 2016 4.900 4.910 4.860 4.890 8,004 -0.03(-0.61%)
Sep 21, 2016 4.910 4.920 4.690 4.920 21,199 +0.04(+0.82%)
Sep 20, 2016 4.850 4.990 4.850 4.880 14,746 +0.07(+1.46%)
Sep 19, 2016 4.610 4.820 4.610 4.810 17,556 +0.19(+4.11%)
Sep 16, 2016 4.610 4.660 4.480 4.620 327,296 +0.12(+2.67%)
Sep 15, 2016 4.740 4.740 4.475 4.500 61,248 -0.14(-3.02%)
Sep 14, 2016 4.750 4.750 4.640 4.640 22,717 -0.12(-2.52%)
Sep 13, 2016 4.890 4.890 4.700 4.760 39,231 -0.11(-2.26%)
Sep 12, 2016 4.890 4.900 4.780 4.870 60,277 +0.01(+0.21%)
Sep 09, 2016 4.950 4.950 4.760 4.860 37,432 -0.09(-1.82%)
Sep 08, 2016 4.920 4.950 4.850 4.950 46,689 +0.12(+2.48%)
Sep 07, 2016 4.870 4.885 4.770 4.830 35,327 +0.00(+0.00%)
Sep 06, 2016 4.860 4.970 4.730 4.830 40,126 +0.03(+0.63%)
Sep 02, 2016 4.700 4.800 4.800 4.800 38,300 +0.03(+0.63%)
Sep 01, 2016 4.550 4.780 4.540 4.770 37,794 +0.20(+4.38%)
Aug 31, 2016 4.580 4.600 4.450 4.570 25,614 +0.03(+0.66%)
Aug 30, 2016 4.510 4.590 4.480 4.540 14,959 -0.04(-0.87%)
Aug 29, 2016 4.560 4.580 4.539 4.580 10,412 +0.02(+0.44%)
Aug 26, 2016 4.580 4.640 4.560 4.560 8,646 -0.04(-0.87%)
Aug 25, 2016 4.590 4.630 4.580 4.600 13,319 -0.02(-0.43%)
Aug 24, 2016 4.740 4.756 4.600 4.620 9,765 -0.14(-2.94%)
Aug 23, 2016 4.750 4.780 4.700 4.760 9,459 +0.02(+0.42%)
Aug 22, 2016 4.740 4.750 4.700 4.740 8,017 +0.00(+0.00%)
Aug 19, 2016 4.790 4.790 4.740 4.740 26,044 -0.05(-1.04%)
Aug 18, 2016 4.790 4.790 4.680 4.790 43,053 +0.01(+0.21%)
Aug 17, 2016 4.790 4.790 4.750 4.780 12,041 +0.01(+0.21%)
Aug 16, 2016 4.760 4.800 4.690 4.770 17,659 -0.05(-1.04%)
Aug 15, 2016 4.892 4.892 4.700 4.820 36,480 +0.02(+0.42%)
Aug 12, 2016 4.720 4.840 4.650 4.800 42,916 +0.18(+3.90%)
Aug 11, 2016 4.440 4.660 4.440 4.620 15,705 +0.06(+1.32%)
Aug 10, 2016 4.800 4.800 4.516 4.560 19,588 -0.15(-3.18%)
Aug 09, 2016 4.420 4.730 4.420 4.710 11,466 +0.25(+5.61%)
Aug 08, 2016 4.460 4.600 4.430 4.460 7,894 -0.12(-2.62%)
Aug 05, 2016 4.490 4.650 4.460 4.580 26,992 +0.08(+1.78%)
Aug 04, 2016 4.710 4.710 4.478 4.500 12,991 -0.07(-1.53%)
Aug 03, 2016 4.600 4.600 4.450 4.570 20,401 +0.06(+1.33%)
Aug 02, 2016 4.720 4.720 4.510 4.510 11,778 -0.14(-3.01%)
Aug 01, 2016 4.710 4.740 4.577 4.650 12,284 -0.18(-3.73%)
Jul 29, 2016 4.681 4.870 4.680 4.830 38,402 +0.09(+1.90%)
Jul 28, 2016 4.840 4.840 4.460 4.740 13,093 -0.04(-0.84%)
Jul 27, 2016 4.830 4.870 4.670 4.780 15,741 -0.05(-1.04%)
Jul 26, 2016 4.800 4.870 4.740 4.830 12,378 +0.10(+2.11%)
Jul 25, 2016 4.800 4.800 4.540 4.730 16,590 -0.12(-2.47%)
Jul 22, 2016 4.980 4.980 4.740 4.850 17,794 -0.09(-1.82%)
Jul 21, 2016 5.010 5.010 4.847 4.940 24,041 -0.02(-0.40%)
Jul 20, 2016 4.920 4.970 4.795 4.960 20,971 +0.10(+2.06%)
Jul 19, 2016 4.950 4.950 4.820 4.860 16,440 -0.04(-0.82%)
Jul 18, 2016 4.960 4.960 4.790 4.900 8,018 +0.00(+0.00%)
Jul 15, 2016 4.890 4.900 4.800 4.900 21,141 +0.01(+0.20%)
Jul 14, 2016 4.950 4.950 4.840 4.890 14,002 +0.00(+0.00%)
Jul 13, 2016 4.930 4.940 4.610 4.890 15,752 -0.07(-1.41%)
Jul 12, 2016 4.900 5.060 4.870 4.960 44,804 +0.03(+0.61%)
Jul 11, 2016 4.920 5.000 4.860 4.930 20,656 +0.04(+0.82%)
Jul 08, 2016 4.720 4.930 4.720 4.890 53,146 +0.17(+3.60%)
Jul 07, 2016 4.640 4.860 4.600 4.720 18,749 -0.08(-1.67%)
Jul 05, 2016 4.880 4.880 4.710 4.800 101,333 -0.16(-3.23%)
Jul 01, 2016 5.100 4.960 4.960 4.960 50,400 -0.04(-0.80%)
Jun 30, 2016 4.970 5.040 4.710 5.000 46,913 +0.05(+1.01%)
Jun 29, 2016 4.880 5.065 4.880 4.950 49,889 +0.08(+1.64%)
Jun 28, 2016 4.860 4.900 4.810 4.870 62,104 +0.01(+0.21%)
Jun 27, 2016 4.700 4.905 4.550 4.860 84,742 +0.22(+4.74%)
Jun 24, 2016 4.440 4.660 4.380 4.640 1,631,841 +0.15(+3.34%)
Jun 23, 2016 4.420 4.620 4.420 4.490 50,475 +0.02(+0.45%)
Jun 22, 2016 4.660 4.660 4.320 4.470 18,958 -0.19(-4.08%)
Jun 21, 2016 4.500 4.680 4.500 4.660 16,146 +0.21(+4.72%)
Jun 20, 2016 4.940 4.940 4.360 4.450 100,128 -0.35(-7.29%)
Jun 17, 2016 5.470 5.500 4.800 4.800 328,157 -0.68(-12.41%)
Jun 16, 2016 5.240 5.490 5.000 5.480 141,964 +0.06(+1.11%)
Jun 15, 2016 5.100 5.420 4.822 5.420 100,270 +0.37(+7.33%)
Jun 14, 2016 5.090 5.150 4.920 5.050 98,061 +0.02(+0.40%)
Jun 13, 2016 4.640 5.070 4.580 5.030 177,539 +0.39(+8.31%)
Jun 10, 2016 4.359 4.740 4.320 4.644 42,659 +0.32(+7.50%)
Jun 09, 2016 4.320 4.320 4.320 4.320 100 +0.02(+0.47%)
Jun 08, 2016 4.310 4.310 4.300 4.300 200 -0.12(-2.71%)
Jun 07, 2016 4.230 4.450 4.230 4.420 67,339 +0.18(+4.25%)
Jun 06, 2016 4.083 4.270 4.083 4.240 5,818 -0.03(-0.70%)
Jun 03, 2016 4.160 4.290 4.140 4.270 14,798 +0.11(+2.64%)
Jun 02, 2016 4.150 4.170 4.140 4.160 35,240 +0.01(+0.24%)
Jun 01, 2016 4.150 4.150 4.010 4.150 14,459 -0.02(-0.48%)
May 31, 2016 4.150 4.170 4.110 4.170 19,429 +0.02(+0.48%)
May 27, 2016 4.140 4.150 4.150 4.150 39,100 +0.00(+0.00%)
May 26, 2016 4.100 4.155 4.100 4.150 55,069 +0.01(+0.24%)
May 25, 2016 4.150 4.150 4.120 4.140 24,647 +0.00(+0.00%)
May 24, 2016 4.180 4.180 4.070 4.140 32,828 +0.02(+0.49%)
May 23, 2016 4.110 4.200 3.964 4.120 37,447 -0.05(-1.20%)
May 20, 2016 4.150 4.170 4.030 4.170 6,012 +0.00(+0.00%)
May 19, 2016 4.020 4.170 3.850 4.170 4,810 +0.05(+1.21%)
May 18, 2016 4.100 4.160 4.040 4.120 43,403 +0.00(+0.00%)
May 17, 2016 4.137 4.137 4.000 4.120 14,333 -0.02(-0.48%)
May 16, 2016 4.120 4.170 4.100 4.140 33,072 +0.10(+2.48%)
May 13, 2016 4.050 4.150 4.040 4.040 24,718 -0.06(-1.46%)
May 12, 2016 4.170 4.170 4.100 4.100 17,400 -0.01(-0.24%)
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.