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

Alpine 4 Holdings Inc Cl A (OP: ALPP )

N/A UNCHANGED
Last Price Updated: 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 27, 2018 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 4,900 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0.1000 23,590 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 13, 2018 0.1000 0.1000 0.1000 0.1000 28,700 +0.00(+0.00%)
Apr 12, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Apr 11, 2018 0.1000 0.1000 0.1000 0.1000 8,875 +0.00(+0.00%)
Apr 10, 2018 0.1249 0.1250 0.1000 0.1000 107,100 -0.02(-20.00%)
Apr 09, 2018 0.1250 0.1250 0.1220 0.1250 24,000 +0.02(+25.00%)
Apr 06, 2018 0.1100 0.1100 0.1000 0.1000 10,000 -0.02(-20.00%)
Apr 05, 2018 0.1250 0.1250 0.1249 0.1250 6,000 +0.00(+0.00%)
Apr 03, 2018 0.1250 0.1250 0.1250 0 +0.01(+12.11%)
Apr 02, 2018 0.1250 0.1250 0.1100 0.1115 127,461 +0.00(+0.00%)
Mar 29, 2018 0.1115 0.1115 0.1115 0 -0.01(-10.80%)
Mar 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-10.59%)
Mar 23, 2018 0.1398 0.1398 0.1398 66 +0.01(+11.84%)
Mar 22, 2018 0.1250 0.1250 0.1250 0.1250 33,600 +0.00(+0.00%)
Mar 21, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+1.63%)
Mar 20, 2018 0.1230 0.1230 0.1230 0.1230 15,000 +0.00(+0.00%)
Mar 19, 2018 0.1230 0.1230 0.1230 0.1230 1,014 +0.00(+0.00%)
Mar 16, 2018 0.1230 0.1230 0.1230 0.1230 5,000 -0.00(-1.60%)
Mar 15, 2018 0.1250 0.1250 0.1250 0.1250 200 -0.02(-13.79%)
Mar 13, 2018 0.1450 0.1450 0.1450 0 -0.00(-1.49%)
Mar 12, 2018 0.1488 0.1488 0.1250 0.1472 9,400 +0.02(+13.23%)
Mar 09, 2018 0.1300 0.1488 0.1300 0.1300 1,200 +0.00(+3.10%)
Mar 08, 2018 0.1261 0.1261 0.1261 0.1261 300 -0.02(-14.17%)
Mar 06, 2018 0.1469 0.1469 0.1469 0 -0.00(-2.06%)
Mar 05, 2018 0.1547 0.1547 0.1491 0.1500 10,433 +0.00(+0.00%)
Feb 28, 2018 0.1500 0.1500 0.1500 0 -0.00(-3.10%)
Feb 27, 2018 0.1549 0.1549 0.1500 0.1548 17,650 -0.00(-2.89%)
Feb 26, 2018 0.1690 0.1690 0.1594 0.1594 3,544 +0.01(+4.11%)
Feb 23, 2018 0.1548 0.1548 0.1531 0.1531 1,512 +0.00(+0.72%)
Feb 21, 2018 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Feb 20, 2018 0.1500 0.1500 0.1500 0.1500 25,090 -0.00(-1.96%)
Feb 16, 2018 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Feb 15, 2018 0.1511 0.1530 0.1510 0.1530 14,099 -0.01(-7.27%)
Feb 14, 2018 0.1600 0.1677 0.1600 0.1650 16,517 +0.00(+2.48%)
Feb 13, 2018 0.1800 0.1806 0.1610 0.1610 83,703 -0.02(-10.56%)
Feb 12, 2018 0.1990 0.1990 0.1800 0.1800 16,470 +0.00(+0.00%)
Feb 09, 2018 0.1800 0.1800 0.1800 0.1800 14,103 +0.00(+0.00%)
Feb 08, 2018 0.1850 0.1891 0.1800 0.1800 56,991 -0.01(-5.31%)
Feb 07, 2018 0.1900 0.1901 0.1900 0.1901 3,060 +0.00(+0.05%)
Feb 06, 2018 0.2000 0.2099 0.1900 0.1900 29,599 -0.02(-9.52%)
Feb 02, 2018 0.2100 0.2100 0.2100 75 +0.00(+0.05%)
Feb 01, 2018 0.2040 0.2210 0.2000 0.2099 29,476 -0.01(-4.59%)
Jan 31, 2018 0.2400 0.2400 0.2200 0.2200 23,700 -0.06(-21.15%)
Jan 30, 2018 0.2790 0.2359 0.2790 24,400 +0.04(+18.27%)
Jan 29, 2018 0.2720 0.2800 0.2269 0.2359 66,767 -0.02(-7.49%)
Jan 26, 2018 0.2500 0.3300 0.2400 0.2550 101,479 +0.04(+15.91%)
Jan 25, 2018 0.2400 0.2400 0.2100 0.2200 13,491 -0.03(-12.00%)
Jan 24, 2018 0.2850 0.2850 0.2500 0.2500 7,850 +0.04(+19.05%)
Jan 23, 2018 0.2010 0.2101 0.2010 0.2100 4,050 -0.01(-4.55%)
Jan 22, 2018 0.2400 0.2850 0.2200 0.2200 17,700 -0.09(-29.03%)
Jan 19, 2018 0.3100 0.3100 0.3100 0.3100 145 +0.00(+0.00%)
Jan 18, 2018 0.1800 0.3100 0.1800 0.3100 2,055 +0.14(+78.07%)
Jan 17, 2018 0.2400 0.2400 0.1741 0.1741 2,300 -0.10(-35.55%)
Jan 16, 2018 0.2400 0.3100 0.2330 0.2701 65,948 +0.03(+12.54%)
Jan 12, 2018 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Jan 11, 2018 0.1700 0.1800 0.1700 0.1800 7,220 +0.01(+5.88%)
Jan 10, 2018 0.1700 0.1700 0.1700 0.1700 23,890 -0.08(-32.00%)
Jan 09, 2018 0.1600 0.2500 0.1600 0.2500 3,150 +0.09(+56.15%)
Jan 08, 2018 0.1600 0.1700 0.1550 0.1601 45,000 +0.01(+3.29%)
Jan 05, 2018 0.1600 0.1600 0.1550 0.1550 815 -0.01(-3.13%)
Jan 04, 2018 0.1501 0.1600 0.1501 0.1600 7,035 -0.02(-11.11%)
Jan 03, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-9.95%)
Jan 02, 2018 0.1501 0.2000 0.1501 0.1999 2,325 +0.05(+33.18%)
Dec 29, 2017 0.1501 0.1501 0.1501 0 -0.05(-24.95%)
Dec 28, 2017 0.2450 0.2451 0.2000 0.2000 31,759 -0.05(-19.03%)
Dec 27, 2017 0.2450 0.2496 0.2450 0.2470 1,420 -0.02(-9.12%)
Dec 26, 2017 0.2718 0.2718 0.2718 0.2718 4,020 +0.02(+6.58%)
Dec 22, 2017 0.2550 0.2550 0.2550 0.2550 100 +0.01(+2.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0.2500 330 -0.01(-3.88%)
Dec 20, 2017 0.2600 0.2601 0.2600 0.2601 9,677 -0.06(-18.25%)
Dec 19, 2017 0.3181 0.3181 0.3181 0.3181 175 -0.03(-9.10%)
Dec 18, 2017 0.3500 0.3567 0.3499 0.3500 17,855 +0.00(+0.00%)
Dec 15, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Dec 14, 2017 0.3400 0.3400 0.3220 0.3400 3,750 +0.04(+13.33%)
Dec 13, 2017 0.2400 0.3000 0.2400 0.3000 2,850 -0.05(-14.29%)
Dec 12, 2017 0.2250 0.3500 0.2250 0.3500 500 -0.02(-5.41%)
Dec 11, 2017 0.2275 0.2275 0.2202 0.3700 2,235 +0.15(+68.11%)
Dec 08, 2017 0.2200 0.2201 0.2200 0.2201 2,500 -0.18(-44.57%)
Dec 07, 2017 0.2130 0.3971 0.2130 0.3971 1,225 +0.14(+52.73%)
Dec 06, 2017 0.2700 0.2700 0.2160 0.2600 51,200 +0.04(+20.37%)
Dec 05, 2017 0.2569 0.2569 0.2160 0.2160 26,812 -0.03(-13.63%)
Dec 04, 2017 0.2400 0.2900 0.2400 0.2501 8,800 +0.01(+4.21%)
Dec 01, 2017 0.2460 0.2460 0.2400 0.2400 792 -0.01(-4.00%)
Nov 29, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
Nov 28, 2017 0.3200 0.4600 0.1900 0.2499 34,334 -0.20(-44.47%)
Nov 27, 2017 0.1800 0.4500 0.1800 0.4500 12,000 +0.27(+149.86%)
Nov 24, 2017 0.2200 0.2200 0.1800 0.1801 12,900 -0.04(-18.14%)
Nov 22, 2017 0.1900 0.3400 0.1900 0.2200 12,302 +0.04(+20.88%)
Nov 21, 2017 0.2500 0.3000 0.1800 0.1820 41,320 -0.07(-27.20%)
Nov 20, 2017 0.2000 0.2500 0.2000 0.2500 7,990 +0.05(+25.00%)
Nov 17, 2017 0.3000 0.3000 0.2000 0.2000 31,575 -0.04(-16.67%)
Nov 16, 2017 0.3000 0.3500 0.2300 0.2400 54,777 -0.06(-20.00%)
Nov 15, 2017 0.3825 0.3950 0.2350 0.3000 140,113 -0.08(-21.05%)
Nov 14, 2017 0.1400 0.6400 0.1400 0.3800 820,725 +0.25(+192.31%)
Nov 10, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1300 0.1300 6,275 +0.01(+13.04%)
Nov 08, 2017 0.1150 0.1150 0.1150 0.1150 3,650 -0.01(-5.74%)
Nov 07, 2017 0.1220 0.1220 0.1220 0.1220 7,203 +0.01(+6.09%)
Nov 03, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 31, 2017 0.1100 0.1100 0.1100 0 -0.01(-9.84%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 700 +0.01(+10.91%)
Oct 27, 2017 0.1100 0.1101 0.1100 0.1100 5,806 -0.01(-4.35%)
Oct 26, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-0.61%)
Oct 25, 2017 0.1239 0.1239 0.1150 0.1157 18,403 +0.02(+15.70%)
Oct 24, 2017 0.1117 0.1117 0.1000 0.1000 21,930 -0.03(-21.57%)
Oct 23, 2017 0.1100 0.1275 0.1100 0.1275 53,472 +0.01(+6.25%)
Oct 20, 2017 0.1100 0.1200 0.1100 0.1200 22,910 +0.01(+9.09%)
Oct 19, 2017 0.1100 0.1100 0.1077 0.1100 7,248 +0.01(+10.00%)
Oct 18, 2017 0.1100 0.1100 0.0980 0.1000 24,331 +0.00(+4.82%)
Oct 17, 2017 0.1000 0.1000 0.0954 0.0954 20,400 -0.01(-13.27%)
Oct 16, 2017 0.1100 0.1100 0.1100 0.1100 26,289 +0.00(+0.00%)
Oct 13, 2017 0.1203 0.1203 0.1100 0.1100 35,000 -0.08(-42.11%)
Oct 12, 2017 0.1550 0.1900 0.1550 0.1900 15,000 +0.06(+46.15%)
Oct 11, 2017 0.1520 0.1556 0.1300 0.1300 21,632 +0.02(+18.18%)
Oct 10, 2017 0.1150 0.1150 0.1100 0.1100 21,000 -0.02(-15.38%)
Oct 09, 2017 0.1121 0.1300 0.1100 0.1300 27,600 +0.02(+18.18%)
Oct 06, 2017 0.1350 0.1598 0.1100 0.1100 42,220 -0.03(-24.14%)
Oct 05, 2017 0.1622 0.1709 0.1400 0.1450 64,592 -0.02(-9.38%)
Oct 04, 2017 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-18.37%)
Oct 03, 2017 0.1960 0.1960 0.1960 0.1960 244 +0.02(+14.29%)
Oct 02, 2017 0.1715 0.1715 0.1715 0.1715 1,300 +0.01(+7.19%)
Sep 29, 2017 0.1600 0.1600 0.1600 0.1600 800 -0.00(-0.64%)
Sep 27, 2017 0.1610 0.1610 0.1610 0 -0.02(-10.54%)
Sep 26, 2017 0.1426 0.1800 0.1426 0.1800 2,800 +0.02(+12.50%)
Sep 22, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 21, 2017 0.1577 0.1600 0.1577 0.1600 3,700 +0.02(+14.29%)
Sep 18, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 15, 2017 0.1538 0.1538 0.1400 0.1400 25,721 +0.00(+0.00%)
Sep 14, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 13, 2017 0.1400 0.1400 0.1400 0.1400 11,000 -0.02(-12.50%)
Sep 12, 2017 0.1750 0.1750 0.1400 0.1600 60,400 -0.09(-36.00%)
Sep 11, 2017 0.2500 0.2500 0.2500 0.2500 447 +0.04(+19.05%)
Sep 08, 2017 0.2100 0.2100 0.2100 0.2100 6,500 +0.03(+18.24%)
Sep 07, 2017 0.1500 0.1962 0.1500 0.1776 11,300 -0.03(-15.43%)
Sep 06, 2017 0.2100 0.2100 0.2100 0.2100 476 +0.01(+5.00%)
Sep 05, 2017 0.1980 0.2000 0.1980 0.2000 2,650 +0.00(+0.00%)
Sep 01, 2017 0.1900 0.2000 0.1900 0.2000 5,450 +0.01(+4.00%)
Aug 31, 2017 0.2100 0.2100 0.1923 0.1923 29,500 -0.01(-3.85%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Aug 28, 2017 0.1200 0.1400 0.1200 0.1400 26,470 -0.06(-30.00%)
Aug 24, 2017 0.2000 0.2000 0.2000 50 +0.09(+81.32%)
Aug 23, 2017 0.1103 0.1103 0.1103 0.1103 140 -0.07(-38.47%)
Aug 22, 2017 0.1102 0.1793 0.1102 0.1793 5,100 +0.03(+19.51%)
Aug 21, 2017 0.1400 0.1500 0.1400 0.1500 5,200 -0.03(-16.33%)
Aug 18, 2017 0.1775 0.2000 0.1101 0.1793 11,630 +0.08(+75.75%)
Aug 17, 2017 0.1020 0.1020 0.1020 0.1020 5,003 -0.08(-42.45%)
Aug 16, 2017 0.1040 0.1772 0.1040 0.1772 23,600 -0.00(-0.13%)
Aug 15, 2017 0.1775 0.1775 0.1775 0.1775 100 -0.01(-4.73%)
Aug 14, 2017 0.1863 0.1863 0.1863 0.1863 500 -0.06(-23.94%)
Aug 11, 2017 0.2247 0.2449 0.1400 0.2449 900 +0.06(+36.06%)
Aug 10, 2017 0.1800 0.1954 0.1800 0.1800 17,720 +0.00(+0.00%)
Aug 09, 2017 0.1800 0.1800 0.1800 0.1800 3,100 +0.01(+8.30%)
Aug 08, 2017 0.1700 0.1700 0.1200 0.1662 28,200 -0.07(-30.46%)
Aug 07, 2017 0.1700 0.2390 0.1700 0.2390 3,429 +0.07(+41.28%)
Aug 04, 2017 0.1800 0.1800 0.1400 0.1692 3,150 -0.01(-6.02%)
Aug 03, 2017 0.1685 0.1800 0.1600 0.1800 5,500 +0.01(+6.82%)
Aug 02, 2017 0.1500 0.1685 0.1500 0.1685 15,100 +0.02(+12.33%)
Aug 01, 2017 0.1862 0.1862 0.1300 0.1500 29,537 +0.02(+15.38%)
Jul 31, 2017 0.2000 0.2000 0.1300 0.1300 13,950 -0.02(-13.33%)
Jul 28, 2017 0.1500 0.1500 0.1300 0.1500 17,137 +0.00(+0.00%)
Jul 27, 2017 0.1500 0.1500 0.1454 0.1500 39,655 -0.03(-17.04%)
Jul 26, 2017 0.1800 0.2000 0.1800 0.1808 15,450 +0.00(+0.44%)
Jul 25, 2017 0.1500 0.1862 0.1400 0.1800 41,330 +0.05(+38.46%)
Jul 24, 2017 0.3900 0.3900 0.1300 0.1300 2,833 -0.52(-80.00%)
Jul 21, 2017 0.1400 0.6500 0.1200 0.6500 23,868 +0.51(+364.29%)
Jul 20, 2017 0.1500 0.1500 0.1042 0.1400 26,366 -0.06(-30.00%)
Jul 19, 2017 0.1042 0.2000 0.1042 0.2000 9,500 +0.10(+100.00%)
Jul 18, 2017 0.4800 0.4800 0.0996 0.1000 25,628 -0.80(-88.89%)
Jul 17, 2017 0.1000 0.9000 0.1000 0.9000 36,579 +0.72(+402.79%)
Jul 14, 2017 0.1790 0.1790 0.1790 0.1790 6,000 +0.01(+4.62%)
Jul 13, 2017 0.1711 0.1711 0.1711 0.1711 560 -0.00(-1.61%)
Jul 12, 2017 0.1711 0.1739 0.1200 0.1739 11,244 -0.01(-3.34%)
Jul 11, 2017 0.1250 0.1799 0.1060 0.1799 45,010 +0.07(+71.33%)
Jul 10, 2017 0.1050 0.1050 0.0900 0.1050 63,042 +0.00(+5.00%)
Jul 07, 2017 0.0901 0.1500 0.0901 0.1000 33,734 -0.04(-28.57%)
Jul 06, 2017 0.1100 0.1600 0.0900 0.1400 71,338 -0.01(-6.67%)
Jul 05, 2017 0.1200 0.1500 0.1200 0.1500 33,602 +0.02(+19.05%)
Jul 03, 2017 0.1500 0.1500 0.1200 0.1260 25,500 -0.02(-14.69%)
Jun 30, 2017 0.1800 0.2000 0.1200 0.1477 80,665 -0.03(-17.94%)
Jun 26, 2017 0.1800 0.1800 0.1800 1 -0.02(-10.00%)
Jun 23, 2017 0.1801 0.2098 0.1800 0.2000 21,477 +0.02(+11.11%)
Jun 22, 2017 0.1800 0.1800 0.1800 0.1800 600 -0.04(-16.67%)
Jun 20, 2017 0.2160 0.2160 0.2160 0 +0.04(+20.00%)
Jun 19, 2017 0.1981 0.1981 0.1800 0.1800 31,958 +0.00(+0.00%)
Jun 16, 2017 0.3536 0.3536 0.1800 0.1800 16,682 -0.02(-10.00%)
Jun 15, 2017 0.1962 0.2400 0.1962 0.2000 31,500 +0.02(+8.11%)
Jun 14, 2017 0.1981 0.2200 0.1850 0.1850 19,141 +0.01(+2.78%)
Jun 13, 2017 0.2000 0.2300 0.1500 0.1800 155,117 -0.02(-10.00%)
Jun 12, 2017 0.2950 0.2950 0.2000 0.2000 9,791 -0.09(-30.68%)
Jun 09, 2017 0.3000 0.3000 0.2615 0.2885 1,500 +0.05(+20.21%)
Jun 08, 2017 0.2660 0.2660 0.2400 0.2400 8,820 -0.03(-11.11%)
Jun 07, 2017 0.2700 0.2700 0.2660 0.2700 6,500 -0.03(-8.78%)
Jun 06, 2017 0.3000 0.3000 0.2960 0.2960 583 +0.05(+18.40%)
Jun 05, 2017 0.2500 0.2500 0.2500 0.2500 100 -0.04(-14.24%)
May 30, 2017 0.2915 0.2915 0.2915 0 +0.03(+12.03%)
May 26, 2017 0.2700 0.2700 0.2602 0.2602 30,002 +0.00(+0.00%)
May 25, 2017 0.2692 0.2692 0.2602 0.2602 1,000 +0.01(+4.04%)
May 24, 2017 0.2601 0.2601 0.2501 0.2501 800 +0.00(+0.04%)
May 23, 2017 0.2501 0.2501 0.2500 0.2500 2,548 -0.09(-26.47%)
May 17, 2017 0.3400 0.3400 0.3400 88 +0.09(+36.00%)
May 16, 2017 0.2500 0.2550 0.2500 0.2500 30,002 +0.00(+0.00%)
May 15, 2017 0.3500 0.3500 0.2500 0.2500 47,218 -0.10(-28.57%)
May 12, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3140 0.3500 10,391 -0.04(-9.73%)
May 10, 2017 0.3000 0.3950 0.3000 0.3877 20,400 +0.09(+29.24%)
May 09, 2017 0.3000 0.3000 0.2751 0.3000 25,000 +0.04(+17.65%)
May 08, 2017 0.3000 0.3000 0.2550 0.2550 33,010 -0.04(-15.00%)
May 05, 2017 0.2600 0.4500 0.2600 0.3000 23,282 +0.04(+15.38%)
May 04, 2017 0.3500 0.3500 0.2600 0.2600 19,100 +0.00(+0.00%)
May 03, 2017 0.3000 0.3000 0.2350 0.2600 14,000 +0.01(+4.04%)
May 02, 2017 0.4900 0.4900 0.2499 0.2499 22,000 -0.30(-54.56%)
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.