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 (%)
May 28, 2021 3.410 3.430 3.310 3.420 518,565 -0.01(-0.29%)
May 27, 2021 3.450 3.450 3.300 3.430 391,998 +0.08(+2.39%)
May 26, 2021 3.400 3.430 3.200 3.350 528,144 +0.01(+0.30%)
May 25, 2021 3.350 3.410 3.290 3.340 298,283 -0.06(-1.76%)
May 24, 2021 3.540 3.550 3.350 3.400 333,813 -0.04(-1.17%)
May 21, 2021 3.550 3.560 3.410 3.440 271,998 +0.06(+1.78%)
May 20, 2021 3.600 3.660 3.350 3.380 366,444 -0.17(-4.79%)
May 19, 2021 3.260 3.780 3.200 3.550 729,711 +0.18(+5.34%)
May 18, 2021 3.390 3.580 3.150 3.370 1,518,288 -0.33(-8.92%)
May 17, 2021 3.460 4.000 3.350 3.700 637,636 +0.12(+3.50%)
May 14, 2021 3.470 3.650 3.320 3.575 476,093 +0.25(+7.36%)
May 13, 2021 3.650 3.650 3.290 3.330 712,587 -0.32(-8.77%)
May 12, 2021 3.650 3.740 3.510 3.650 378,096 +0.02(+0.55%)
May 11, 2021 3.690 3.890 3.550 3.630 1,245,569 -0.33(-8.33%)
May 10, 2021 4.130 4.250 3.860 3.960 614,862 -0.28(-6.60%)
May 07, 2021 3.800 4.240 3.800 4.240 551,335 +0.39(+10.13%)
May 06, 2021 3.930 3.995 3.610 3.850 671,265 -0.07(-1.79%)
May 05, 2021 4.100 4.370 3.890 3.920 592,315 -0.09(-2.24%)
May 04, 2021 4.190 4.200 3.810 4.010 1,300,340 -0.30(-6.96%)
May 03, 2021 4.620 4.800 4.200 4.310 775,975 -0.48(-10.02%)
Apr 30, 2021 4.270 4.930 4.070 4.790 1,367,800 +0.34(+7.64%)
Apr 29, 2021 5.320 5.490 4.200 4.450 2,183,372 -0.66(-12.92%)
Apr 28, 2021 4.530 5.470 4.300 5.110 3,851,253 +0.55(+12.06%)
Apr 27, 2021 3.560 4.590 3.560 4.560 2,376,848 +1.01(+28.45%)
Apr 26, 2021 3.560 3.700 3.400 3.550 620,781 -0.03(-0.70%)
Apr 23, 2021 3.270 3.700 3.170 3.575 813,000 +0.32(+9.66%)
Apr 22, 2021 3.250 3.560 3.100 3.260 1,502,399 +0.27(+9.03%)
Apr 21, 2021 2.580 3.030 2.410 2.990 1,172,173 +0.43(+16.80%)
Apr 20, 2021 2.650 2.840 2.460 2.560 2,041,540 -0.33(-11.42%)
Apr 19, 2021 3.060 3.100 2.750 2.890 1,491,289 -0.21(-6.77%)
Apr 16, 2021 3.250 3.250 2.820 3.100 1,723,100 -0.14(-4.32%)
Apr 15, 2021 3.700 3.870 3.150 3.240 1,324,108 -0.31(-8.73%)
Apr 14, 2021 3.320 3.770 3.300 3.550 850,525 +0.21(+6.29%)
Apr 13, 2021 3.500 3.690 3.300 3.340 1,195,124 -0.35(-9.49%)
Apr 12, 2021 3.820 3.890 3.550 3.690 571,304 -0.09(-2.38%)
Apr 09, 2021 3.720 3.790 3.650 3.780 461,000 +0.07(+1.89%)
Apr 08, 2021 3.730 3.840 3.640 3.710 601,676 +0.04(+1.09%)
Apr 07, 2021 3.960 4.090 3.630 3.670 665,907 -0.36(-8.93%)
Apr 06, 2021 3.950 4.210 3.760 4.030 691,256 -0.16(-3.82%)
Apr 05, 2021 4.130 4.280 4.045 4.190 809,720 -0.10(-2.33%)
Apr 01, 2021 3.750 4.340 3.750 4.290 2,068,400 +0.69(+19.17%)
Mar 31, 2021 3.250 3.800 3.200 3.600 983,291 +0.35(+10.77%)
Mar 30, 2021 3.380 3.400 3.060 3.250 1,110,331 -0.10(-2.99%)
Mar 29, 2021 3.700 3.750 3.350 3.350 658,065 -0.42(-11.14%)
Mar 26, 2021 3.790 3.900 3.510 3.770 767,000 +0.01(+0.27%)
Mar 25, 2021 2.930 3.940 2.740 3.760 2,996,625 +0.55(+17.13%)
Mar 24, 2021 3.780 3.780 3.100 3.210 2,525,902 -0.55(-14.63%)
Mar 23, 2021 3.900 3.920 3.600 3.760 1,356,006 -0.15(-3.84%)
Mar 22, 2021 4.080 4.120 3.900 3.910 761,805 -0.15(-3.69%)
Mar 19, 2021 4.000 4.090 3.950 4.060 513,600 +0.04(+1.11%)
Mar 18, 2021 4.180 4.180 3.920 4.016 1,105,623 -0.11(-2.77%)
Mar 17, 2021 3.930 4.150 3.850 4.130 1,237,421 +0.03(+0.73%)
Mar 16, 2021 4.230 4.340 4.070 4.100 944,556 -0.10(-2.38%)
Mar 15, 2021 4.380 4.390 4.150 4.200 702,091 -0.04(-0.86%)
Mar 12, 2021 4.140 4.360 4.010 4.237 1,227,500 -0.08(-1.93%)
Mar 11, 2021 4.200 4.410 4.100 4.320 1,077,555 -0.01(-0.23%)
Mar 10, 2021 4.080 4.390 3.760 4.330 4,262,969 +0.15(+3.59%)
Mar 09, 2021 4.300 4.490 4.100 4.180 2,300,201 +0.24(+6.09%)
Mar 08, 2021 3.950 4.910 3.650 3.940 3,930,160 -0.01(-0.25%)
Mar 05, 2021 3.940 4.290 3.500 3.950 3,999,700 -0.29(-6.84%)
Mar 04, 2021 4.430 4.670 3.250 4.240 7,673,106 -0.65(-13.29%)
Mar 03, 2021 5.720 5.770 4.750 4.890 3,833,779 -0.94(-16.12%)
Mar 02, 2021 6.040 6.100 5.730 5.830 790,624 -0.16(-2.67%)
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.