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

Ault Global Hldg Inc (NY: DPW )

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 (%)
Sep 28, 2018 0.4400 0.4400 0.4100 0.4200 931,400 -0.00(-0.71%)
Sep 27, 2018 0.4270 0.4400 0.4200 0.4230 1,508,641 +0.00(+0.24%)
Sep 26, 2018 0.4300 0.4300 0.4205 0.4220 463,626 -0.00(-0.57%)
Sep 25, 2018 0.4295 0.4370 0.4200 0.4244 608,074 +0.00(+0.66%)
Sep 24, 2018 0.4300 0.4348 0.4200 0.4216 690,464 -0.00(-1.03%)
Sep 21, 2018 0.4330 0.4470 0.4250 0.4260 1,425,900 -0.01(-2.07%)
Sep 20, 2018 0.4225 0.4492 0.4220 0.4350 767,227 +0.00(+0.00%)
Sep 19, 2018 0.4400 0.4438 0.4170 0.4350 1,022,432 +0.01(+1.16%)
Sep 18, 2018 0.4200 0.4500 0.4200 0.4300 671,961 +0.01(+1.37%)
Sep 17, 2018 0.4560 0.4620 0.4151 0.4242 887,558 -0.03(-6.77%)
Sep 14, 2018 0.4610 0.4750 0.4550 0.4550 520,700 -0.01(-2.67%)
Sep 13, 2018 0.4852 0.4852 0.4600 0.4675 1,062,975 +0.03(+6.52%)
Sep 12, 2018 0.4200 0.4429 0.4200 0.4389 511,951 -0.00(-0.99%)
Sep 11, 2018 0.4500 0.4595 0.4250 0.4433 1,029,113 -0.03(-5.38%)
Sep 10, 2018 0.5000 0.5060 0.4600 0.4685 1,005,633 -0.03(-5.16%)
Sep 07, 2018 0.4900 0.5250 0.4800 0.4940 907,100 +0.01(+1.86%)
Sep 06, 2018 0.5000 0.5039 0.4800 0.4850 1,213,804 -0.03(-6.69%)
Sep 05, 2018 0.5200 0.5500 0.4980 0.5198 1,872,668 -0.04(-7.01%)
Sep 04, 2018 0.5050 0.5710 0.5000 0.5590 3,561,228 +0.07(+14.06%)
Aug 31, 2018 0.4901 0.4901 0.4901 0 +0.00(+0.02%)
Aug 30, 2018 0.4800 0.4900 0.4600 0.4900 969,000 +0.00(+0.00%)
Aug 29, 2018 0.4900 0.4900 0.4500 0.4900 1,590,434 +0.02(+3.16%)
Aug 28, 2018 0.4350 0.4800 0.4282 0.4750 2,889,799 +0.06(+14.18%)
Aug 27, 2018 0.4200 0.4250 0.4100 0.4160 872,956 +0.01(+1.46%)
Aug 24, 2018 0.4100 0.4200 0.4000 0.4100 848,300 +0.01(+1.49%)
Aug 23, 2018 0.4100 0.4100 0.3999 0.4040 472,708 +0.00(+0.27%)
Aug 22, 2018 0.4100 0.4100 0.3940 0.4029 459,859 +0.00(+0.72%)
Aug 21, 2018 0.4200 0.4300 0.4000 0.4000 1,440,555 -0.02(-5.64%)
Aug 20, 2018 0.4065 0.4279 0.4015 0.4239 1,071,279 +0.02(+4.15%)
Aug 17, 2018 0.3950 0.4290 0.3890 0.4070 1,322,600 +0.01(+3.04%)
Aug 16, 2018 0.4001 0.4090 0.3900 0.3950 978,393 -0.01(-3.66%)
Aug 15, 2018 0.4300 0.4349 0.3910 0.4100 2,901,232 -0.07(-14.58%)
Aug 14, 2018 0.4775 0.4800 0.4600 0.4800 575,061 +0.00(+0.00%)
Aug 13, 2018 0.4800 0.4800 0.4600 0.4800 869,830 +0.03(+6.67%)
Aug 10, 2018 0.4600 0.4600 0.4500 0.4500 530,900 -0.01(-2.72%)
Aug 09, 2018 0.4600 0.4649 0.4400 0.4626 823,067 +0.01(+2.98%)
Aug 08, 2018 0.4499 0.4549 0.4400 0.4492 589,723 -0.00(-0.20%)
Aug 07, 2018 0.4650 0.4650 0.4500 0.4501 727,977 -0.01(-3.20%)
Aug 06, 2018 0.4500 0.4702 0.4360 0.4650 996,930 -0.00(-0.43%)
Aug 03, 2018 0.4800 0.4800 0.4550 0.4670 1,384,800 +0.02(+4.19%)
Aug 02, 2018 0.4580 0.4600 0.4320 0.4482 780,897 -0.01(-2.10%)
Aug 01, 2018 0.4394 0.4590 0.4300 0.4578 797,900 +0.02(+4.52%)
Jul 31, 2018 0.4550 0.4595 0.4205 0.4380 1,311,199 -0.02(-5.30%)
Jul 30, 2018 0.5107 0.5107 0.4503 0.4625 1,951,943 -0.05(-9.31%)
Jul 27, 2018 0.5200 0.5200 0.4800 0.5100 2,899,400 -0.01(-2.73%)
Jul 26, 2018 0.5164 0.5300 0.5104 0.5243 1,467,277 +0.01(+2.28%)
Jul 25, 2018 0.5400 0.5487 0.5100 0.5126 2,766,920 -0.03(-5.86%)
Jul 24, 2018 0.5900 0.6100 0.5221 0.5445 8,149,790 -0.01(-1.07%)
Jul 23, 2018 0.5800 0.5800 0.5454 0.5504 3,457,294 +0.01(+1.36%)
Jul 20, 2018 0.5640 0.5650 0.5300 0.5430 3,362,442 -0.01(-1.27%)
Jul 19, 2018 0.5598 0.5800 0.5400 0.5500 3,116,763 -0.01(-0.90%)
Jul 18, 2018 0.6269 0.6651 0.5420 0.5550 10,468,767 -0.08(-12.58%)
Jul 17, 2018 0.5710 0.6500 0.5251 0.6349 13,651,192 +0.08(+15.02%)
Jul 16, 2018 0.5300 0.5600 0.5100 0.5520 4,400,846 +0.03(+5.95%)
Jul 13, 2018 0.5300 0.5500 0.5175 0.5210 716,271 -0.01(-1.55%)
Jul 12, 2018 0.5216 0.5300 0.5050 0.5292 753,314 +0.01(+2.62%)
Jul 11, 2018 0.5110 0.5237 0.5110 0.5157 459,226 +0.00(+0.70%)
Jul 10, 2018 0.5300 0.5300 0.5121 0.5121 768,227 -0.02(-3.07%)
Jul 09, 2018 0.5700 0.5700 0.5251 0.5283 1,259,014 -0.01(-1.22%)
Jul 06, 2018 0.5391 0.5799 0.5275 0.5348 1,369,750 -0.00(-0.02%)
Jul 05, 2018 0.5219 0.5200 0.5349 704,029 +0.01(+2.49%)
Jul 03, 2018 0.5219 0.5219 0.5219 0 -0.01(-1.42%)
Jul 02, 2018 0.5400 0.5422 0.5200 0.5294 1,017,451 -0.01(-2.34%)
Jun 29, 2018 0.5500 0.5250 0.5421 878,134 +0.00(+0.39%)
Jun 28, 2018 0.5194 0.5799 0.4911 0.5400 1,894,707 +0.02(+3.35%)
Jun 27, 2018 0.5150 0.5550 0.5110 0.5225 1,137,793 -0.03(-5.91%)
Jun 26, 2018 0.5800 0.5800 0.5267 0.5553 1,658,952 -0.02(-3.34%)
Jun 25, 2018 0.6016 0.6178 0.5701 0.5745 1,207,529 -0.03(-4.25%)
Jun 22, 2018 0.6098 0.6275 0.5900 0.6000 1,025,899 -0.01(-1.30%)
Jun 21, 2018 0.6270 0.6270 0.6000 0.6079 617,199 -0.01(-0.83%)
Jun 20, 2018 0.6011 0.6284 0.5900 0.6130 901,439 +0.02(+3.72%)
Jun 19, 2018 0.6251 0.6300 0.5900 0.5910 1,206,897 -0.02(-3.43%)
Jun 18, 2018 0.6500 0.6500 0.6067 0.6120 2,014,998 -0.01(-1.29%)
Jun 15, 2018 0.6384 0.6200 0.6200 3,076,886 -0.02(-2.88%)
Jun 14, 2018 0.6400 0.6401 0.6200 0.6384 1,476,878 +0.02(+2.97%)
Jun 13, 2018 0.6400 0.6400 0.6200 0.6200 1,057,047 -0.02(-3.13%)
Jun 12, 2018 0.6500 0.6500 0.6190 0.6400 1,062,715 +0.00(+0.52%)
Jun 11, 2018 0.6719 0.6775 0.6350 0.6367 1,786,588 -0.05(-6.82%)
Jun 08, 2018 0.7500 0.8000 0.6629 0.6833 7,108,458 +0.03(+4.90%)
Jun 07, 2018 0.6500 0.6950 0.6500 0.6514 1,485,366 +0.00(+0.22%)
Jun 06, 2018 0.6849 0.6500 2,980,516 +0.04(+6.44%)
Jun 05, 2018 0.6190 0.6190 0.5805 0.6107 970,553 +0.00(+0.39%)
Jun 04, 2018 0.6400 0.6402 0.5801 0.6083 1,282,533 -0.03(-4.95%)
Jun 01, 2018 0.6400 0.6400 0.6199 0.6400 970,751 +0.00(+0.00%)
May 31, 2018 0.6590 0.6595 0.6350 0.6400 776,546 -0.01(-1.54%)
May 30, 2018 0.6900 0.7000 0.6500 0.6500 1,366,146 -0.04(-6.20%)
May 29, 2018 0.7037 0.7101 0.6900 0.6930 689,995 -0.02(-2.39%)
May 25, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.98%)
May 24, 2018 0.7000 0.7188 0.6802 0.6962 1,111,138 -0.01(-1.94%)
May 23, 2018 0.7451 0.7500 0.7000 0.7099 1,537,251 -0.01(-1.40%)
May 22, 2018 0.7600 0.7600 0.7100 0.7200 1,746,650 -0.06(-7.69%)
May 21, 2018 0.8100 0.8100 0.7550 0.7800 1,846,379 -0.01(-1.32%)
May 18, 2018 0.8000 0.8300 0.7800 0.7904 1,272,071 -0.02(-2.42%)
May 17, 2018 0.7900 0.8100 0.7690 0.8100 1,488,456 +0.03(+3.83%)
May 16, 2018 0.7600 0.8065 0.7500 0.7801 5,127,219 -0.11(-12.64%)
May 15, 2018 0.8800 0.8989 0.8560 0.8930 739,194 +0.02(+2.64%)
May 14, 2018 0.8500 0.9000 0.8428 0.8700 752,298 +0.00(+0.33%)
May 11, 2018 0.8400 0.8900 0.8301 0.8671 1,042,718 +0.01(+1.30%)
May 10, 2018 0.8402 0.8600 0.8250 0.8560 1,421,105 +0.02(+1.90%)
May 09, 2018 0.8300 0.8900 0.8100 0.8400 1,999,894 +0.02(+2.71%)
May 08, 2018 0.8400 0.8440 0.8000 0.8178 2,496,240 -0.05(-5.34%)
May 07, 2018 0.9100 0.9100 0.8400 0.8639 2,485,631 -0.07(-7.11%)
May 04, 2018 0.9700 0.9769 0.9111 0.9300 2,909,479 -0.03(-2.83%)
May 03, 2018 0.9700 0.9899 0.9300 0.9571 3,455,028 +0.02(+1.81%)
May 02, 2018 1.000 1.010 0.9320 0.9401 1,821,711 -0.02(-2.08%)
May 01, 2018 0.9800 0.9800 0.9504 0.9601 1,424,142 -0.04(-3.99%)
Apr 30, 2018 0.9761 1.040 0.9200 1.000 4,450,747 +0.04(+4.28%)
Apr 27, 2018 0.9550 0.9899 0.9350 0.9590 2,397,005 +0.02(+2.36%)
Apr 26, 2018 0.9600 0.9800 0.9200 0.9369 2,122,307 -0.03(-3.46%)
Apr 25, 2018 1.020 1.029 0.9201 0.9705 3,639,472 -0.07(-6.68%)
Apr 24, 2018 1.060 1.070 0.9800 1.040 6,707,814 +0.04(+4.00%)
Apr 23, 2018 1.080 1.100 0.9952 1.000 3,496,551 -0.03(-2.91%)
Apr 20, 2018 1.120 1.140 1.000 1.030 5,017,113 +0.00(+0.00%)
Apr 19, 2018 1.120 1.140 0.9917 1.030 3,043,373 -0.07(-6.36%)
Apr 18, 2018 1.200 1.220 1.080 1.100 4,039,525 -0.14(-11.29%)
Apr 17, 2018 1.280 1.390 1.220 1.240 6,096,618 +0.09(+7.83%)
Apr 16, 2018 1.210 1.250 1.070 1.150 3,162,541 -0.06(-4.96%)
Apr 13, 2018 1.400 1.500 1.170 1.210 16,263,567 +0.01(+0.83%)
Apr 12, 2018 0.9000 1.240 0.8900 1.200 14,942,927 +0.37(+44.63%)
Apr 11, 2018 0.7820 0.8400 0.7620 0.8297 1,229,042 +0.05(+6.10%)
Apr 10, 2018 0.7736 0.7990 0.7650 0.7820 932,133 -0.00(-0.38%)
Apr 09, 2018 0.7982 0.8037 0.7650 0.7850 938,159 -0.01(-1.84%)
Apr 06, 2018 0.8405 0.8405 0.7800 0.7997 1,966,613 -0.04(-4.80%)
Apr 05, 2018 0.8223 0.8700 0.7905 0.8400 3,319,768 +0.03(+3.83%)
Apr 04, 2018 0.8000 0.8323 0.7600 0.8090 2,163,677 -0.03(-3.69%)
Apr 03, 2018 0.7780 0.8600 0.7400 0.8400 2,786,133 +0.08(+10.42%)
Apr 02, 2018 0.7700 0.8199 0.7502 0.7607 877,883 -0.04(-4.91%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Mar 28, 2018 0.8400 0.8715 0.8000 0.8300 1,961,419 -0.06(-6.74%)
Mar 27, 2018 0.9800 0.9800 0.8500 0.8900 2,017,966 -0.11(-10.99%)
Mar 26, 2018 1.000 1.010 0.9616 0.9999 1,375,477 -0.03(-2.92%)
Mar 23, 2018 1.100 1.120 1.000 1.030 2,973,330 +0.05(+5.10%)
Mar 22, 2018 1.040 1.050 0.9707 0.9800 1,853,500 -0.11(-10.09%)
Mar 21, 2018 1.010 1.090 0.9700 1.090 4,795,031 +0.04(+3.81%)
Mar 20, 2018 1.090 1.111 0.9220 1.050 4,756,252 -0.06(-5.41%)
Mar 19, 2018 1.180 1.180 1.090 1.110 2,022,715 -0.12(-9.76%)
Mar 16, 2018 1.210 1.240 1.160 1.230 1,719,684 -0.06(-4.65%)
Mar 15, 2018 1.320 1.320 1.250 1.290 1,600,720 -0.03(-2.27%)
Mar 14, 2018 1.310 1.320 1.270 1.320 1,787,504 +0.01(+0.76%)
Mar 13, 2018 1.390 1.400 1.280 1.310 2,852,729 -0.07(-5.07%)
Mar 12, 2018 1.320 1.400 1.270 1.380 5,735,356 +0.11(+8.66%)
Mar 09, 2018 1.350 1.390 1.270 1.270 2,375,010 -0.02(-1.55%)
Mar 08, 2018 1.300 1.340 1.287 1.290 1,206,699 +0.02(+1.57%)
Mar 07, 2018 1.380 1.250 1.270 1,644,738 -0.11(-7.97%)
Mar 06, 2018 1.400 1.440 1.350 1.380 1,052,804 -0.04(-2.82%)
Mar 05, 2018 1.400 1.460 1.350 1.420 2,542,430 +0.01(+0.71%)
Mar 02, 2018 1.500 1.500 1.350 1.410 1,811,727 -0.04(-2.76%)
Mar 01, 2018 1.520 1.526 1.430 1.450 1,647,751 -0.05(-3.33%)
Feb 28, 2018 1.560 1.560 1.500 1.500 2,052,523 -0.11(-6.83%)
Feb 27, 2018 1.800 1.840 1.600 1.610 3,143,471 -0.08(-4.73%)
Feb 26, 2018 1.720 1.735 1.690 1.690 1,533,665 +0.03(+1.81%)
Feb 23, 2018 1.780 1.780 1.630 1.660 1,544,023 -0.07(-4.05%)
Feb 22, 2018 1.740 1.770 1.660 1.730 1,218,084 -0.05(-2.81%)
Feb 21, 2018 1.680 1.880 1.630 1.780 2,768,952 -0.23(-11.43%)
Feb 20, 2018 2.030 2.080 1.910 2.010 5,595,466 +0.25(+14.19%)
Feb 16, 2018 1.760 1.760 1.760 0 -0.11(-5.88%)
Feb 15, 2018 1.860 1.940 1.750 1.870 4,082,847 +0.16(+9.36%)
Feb 14, 2018 1.600 1.800 1.560 1.710 5,288,204 +0.19(+12.50%)
Feb 13, 2018 1.550 1.570 1.470 1.520 1,439,879 -0.07(-4.40%)
Feb 12, 2018 1.680 1.709 1.530 1.590 1,761,402 -0.07(-4.22%)
Feb 09, 2018 1.670 1.750 1.470 1.660 3,123,956 +0.09(+5.73%)
Feb 08, 2018 1.770 1.900 1.560 1.570 2,533,804 -0.07(-4.27%)
Feb 07, 2018 1.800 2.040 1.610 1.640 11,793,346 +0.02(+1.55%)
Feb 06, 2018 1.140 1.650 1.070 1.615 9,924,741 +0.36(+28.19%)
Feb 05, 2018 1.420 1.480 1.170 1.260 5,819,693 -0.35(-21.75%)
Feb 02, 2018 1.900 1.900 1.590 1.610 5,619,544 -0.34(-17.44%)
Feb 01, 2018 2.080 2.120 1.880 1.950 3,535,296 -0.31(-13.72%)
Jan 31, 2018 2.210 2.310 2.170 2.260 2,694,992 +0.14(+6.60%)
Jan 30, 2018 2.150 2.190 2.150 2.120 2,813,336 -0.08(-3.64%)
Jan 29, 2018 2.310 2.380 2.200 2.200 2,222,475 -0.02(-0.90%)
Jan 26, 2018 2.200 2.280 2.150 2.220 1,785,805 -0.01(-0.45%)
Jan 25, 2018 2.390 2.390 2.170 2.230 1,870,948 -0.09(-3.88%)
Jan 24, 2018 2.280 2.430 2.170 2.320 4,674,480 +0.11(+4.98%)
Jan 23, 2018 2.170 2.320 2.140 2.210 2,900,617 +0.04(+1.84%)
Jan 22, 2018 2.160 2.250 2.110 2.170 2,070,879 -0.14(-6.06%)
Jan 19, 2018 2.260 2.350 2.200 2.310 2,095,208 -0.04(-1.70%)
Jan 18, 2018 2.400 2.560 2.250 2.350 3,873,755 +0.08(+3.52%)
Jan 17, 2018 2.180 2.300 2.090 2.270 3,301,055 -0.03(-1.30%)
Jan 16, 2018 2.210 2.500 2.160 2.300 4,848,986 -0.43(-15.75%)
Jan 12, 2018 2.730 2.730 2.730 0 -0.08(-2.85%)
Jan 11, 2018 2.840 3.140 2.770 2.810 10,754,966 +0.11(+4.07%)
Jan 10, 2018 2.160 3.200 2.070 2.700 20,052,008 +0.73(+37.06%)
Jan 09, 2018 2.290 2.290 1.880 1.970 8,085,308 -0.42(-17.57%)
Jan 08, 2018 3.050 3.050 2.360 2.390 5,155,412 -0.46(-16.14%)
Jan 05, 2018 3.010 3.040 2.620 2.850 5,292,196 -0.22(-7.17%)
Jan 04, 2018 3.240 3.300 3.000 3.070 5,291,193 -0.01(-0.32%)
Jan 03, 2018 3.310 3.400 2.970 3.080 6,429,610 -0.42(-12.00%)
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.