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

Alussa Energy Acquisition Corp Cl A (NY: ALUS )

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 (%)
Jul 07, 2021 9.500 9.500 9.500 0 +0.10(+1.06%)
Jul 06, 2021 9.640 9.690 9.390 9.400 98,192 -0.23(-2.39%)
Jul 02, 2021 9.310 9.730 9.310 9.630 294,625 +0.32(+3.44%)
Jul 01, 2021 9.890 9.900 9.290 9.310 291,857 -0.60(-6.05%)
Jun 30, 2021 10.00 10.03 9.770 9.910 426,153 -0.12(-1.20%)
Jun 29, 2021 9.640 10.07 9.571 10.03 592,684 +0.39(+4.05%)
Jun 28, 2021 9.880 9.890 9.440 9.640 985,062 -0.35(-3.50%)
Jun 25, 2021 10.07 10.07 9.900 9.990 618,134 -0.07(-0.70%)
Jun 24, 2021 10.04 10.08 10.03 10.06 2,808,185 +0.02(+0.20%)
Jun 23, 2021 10.05 10.06 10.04 10.04 3,505,235 -0.01(-0.10%)
Jun 22, 2021 10.05 10.06 10.04 10.05 2,318,453 +0.00(+0.00%)
Jun 21, 2021 10.05 10.06 10.04 10.05 2,374,414 +0.00(+0.00%)
Jun 18, 2021 10.06 10.08 10.06 10.05 1,425,549 -0.01(-0.10%)
Jun 17, 2021 10.05 10.07 10.05 10.06 335,922 +0.01(+0.10%)
Jun 16, 2021 10.04 10.08 10.04 10.05 606,422 -0.02(-0.20%)
Jun 15, 2021 10.10 10.10 10.06 10.07 366,907 -0.02(-0.20%)
Jun 14, 2021 10.11 10.11 10.08 10.09 240,033 +0.00(+0.00%)
Jun 11, 2021 10.07 10.11 10.04 10.09 487,084 +0.01(+0.10%)
Jun 10, 2021 10.10 10.12 10.04 10.08 680,966 +0.01(+0.10%)
Jun 09, 2021 10.08 10.13 10.04 10.07 625,929 +0.02(+0.20%)
Jun 08, 2021 10.02 10.07 10.02 10.05 741,018 +0.04(+0.40%)
Jun 07, 2021 10.00 10.03 10.00 10.01 83,350 +0.01(+0.10%)
Jun 04, 2021 10.00 10.02 10.00 10.00 93,863 +0.00(+0.00%)
Jun 03, 2021 9.980 10.01 9.980 10.00 105,287 +0.01(+0.10%)
Jun 02, 2021 9.980 10.00 9.980 9.990 74,860 +0.00(+0.00%)
Jun 01, 2021 9.980 10.02 9.980 9.990 171,419 +0.00(+0.00%)
May 28, 2021 9.950 10.03 9.950 9.990 287,742 +0.00(+0.00%)
May 27, 2021 9.960 9.990 9.960 9.990 123,364 +0.02(+0.20%)
May 26, 2021 9.960 9.990 9.960 9.970 166,694 +0.01(+0.10%)
May 25, 2021 9.960 9.970 9.950 9.960 1,004,738 -0.01(-0.10%)
May 24, 2021 9.950 9.970 9.950 9.970 801,675 +0.02(+0.20%)
May 21, 2021 9.950 9.970 9.940 9.950 563,258 +0.00(+0.00%)
May 20, 2021 9.970 9.970 9.950 9.950 976,211 +0.00(+0.00%)
May 19, 2021 9.940 9.970 9.940 9.950 123,455 +0.00(+0.00%)
May 18, 2021 9.940 9.980 9.940 9.950 138,761 +0.00(+0.00%)
May 17, 2021 9.930 9.970 9.930 9.950 801,601 +0.01(+0.10%)
May 14, 2021 9.940 9.960 9.930 9.940 699,369 +0.00(+0.00%)
May 13, 2021 9.930 9.980 9.920 9.940 489,538 -0.01(-0.10%)
May 12, 2021 9.930 9.980 9.930 9.950 810,309 -0.01(-0.10%)
May 11, 2021 9.940 9.980 9.930 9.960 1,259,024 +0.00(+0.00%)
May 10, 2021 10.00 10.00 9.910 9.960 646,268 -0.02(-0.20%)
May 07, 2021 9.930 10.00 9.930 9.980 289,700 +0.02(+0.20%)
May 06, 2021 9.990 9.990 9.930 9.960 756,823 -0.03(-0.30%)
May 05, 2021 9.980 10.00 9.970 9.990 110,580 +0.02(+0.20%)
May 04, 2021 9.990 9.990 9.970 9.970 214,423 -0.01(-0.10%)
May 03, 2021 9.980 10.01 9.980 9.980 212,517 -0.03(-0.30%)
Apr 30, 2021 9.980 10.02 9.980 10.01 134,300 +0.03(+0.30%)
Apr 29, 2021 9.990 10.07 9.965 9.980 334,987 -0.01(-0.10%)
Apr 28, 2021 9.980 10.04 9.940 9.990 349,538 -0.01(-0.10%)
Apr 27, 2021 10.00 10.01 9.970 10.00 593,089 +0.00(+0.00%)
Apr 26, 2021 10.00 10.00 9.960 10.00 171,063 +0.01(+0.10%)
Apr 23, 2021 9.940 10.01 9.940 9.990 339,500 +0.01(+0.10%)
Apr 22, 2021 9.980 10.01 9.950 9.980 189,693 +0.03(+0.30%)
Apr 21, 2021 9.910 9.990 9.910 9.950 1,170,075 -0.01(-0.10%)
Apr 20, 2021 9.920 9.980 9.770 9.960 1,050,781 -0.02(-0.20%)
Apr 19, 2021 9.980 10.00 9.940 9.980 1,067,436 -0.03(-0.30%)
Apr 16, 2021 9.990 10.02 9.960 10.01 317,800 +0.01(+0.10%)
Apr 15, 2021 10.07 10.10 9.890 10.00 1,266,197 -0.10(-0.99%)
Apr 14, 2021 10.05 10.10 10.05 10.10 354,616 +0.03(+0.30%)
Apr 13, 2021 10.05 10.08 10.03 10.07 360,392 -0.01(-0.10%)
Apr 12, 2021 10.05 10.09 10.05 10.08 417,453 -0.02(-0.20%)
Apr 09, 2021 10.07 10.15 10.06 10.10 262,600 +0.03(+0.30%)
Apr 08, 2021 10.11 10.11 10.04 10.07 427,216 +0.00(+0.00%)
Apr 07, 2021 10.07 10.13 10.05 10.07 547,406 +0.00(+0.00%)
Apr 06, 2021 10.04 10.14 10.03 10.07 1,085,466 +0.00(+0.00%)
Apr 05, 2021 10.05 10.18 10.05 10.07 698,982 +0.03(+0.30%)
Apr 01, 2021 10.07 10.19 10.00 10.04 600,600 +0.04(+0.40%)
Mar 31, 2021 10.06 10.08 9.980 10.00 552,240 -0.02(-0.20%)
Mar 30, 2021 10.05 10.13 10.00 10.02 550,882 -0.08(-0.79%)
Mar 29, 2021 10.18 10.29 10.02 10.10 406,134 -0.03(-0.30%)
Mar 26, 2021 10.08 10.17 10.00 10.13 755,000 +0.10(+1.00%)
Mar 25, 2021 10.02 10.07 9.930 10.03 1,983,467 -0.07(-0.69%)
Mar 24, 2021 10.17 10.20 10.04 10.10 788,971 -0.05(-0.49%)
Mar 23, 2021 10.26 10.34 10.15 10.15 616,567 -0.12(-1.17%)
Mar 22, 2021 10.35 10.40 10.26 10.27 324,858 -0.07(-0.68%)
Mar 19, 2021 10.40 10.41 10.24 10.34 515,600 -0.10(-0.96%)
Mar 18, 2021 10.38 10.45 10.27 10.44 928,932 +0.18(+1.75%)
Mar 17, 2021 10.22 10.39 10.16 10.26 1,143,923 +0.07(+0.69%)
Mar 16, 2021 10.50 10.54 10.18 10.19 1,010,233 -0.31(-2.95%)
Mar 15, 2021 10.80 10.87 10.45 10.50 859,022 -0.28(-2.60%)
Mar 12, 2021 10.70 10.83 10.51 10.78 854,600 +0.09(+0.84%)
Mar 11, 2021 11.07 11.07 10.66 10.69 764,266 +0.10(+0.94%)
Mar 10, 2021 10.60 10.89 10.50 10.59 663,931 +0.09(+0.86%)
Mar 09, 2021 10.58 10.74 10.45 10.50 711,175 +0.01(+0.10%)
Mar 08, 2021 10.90 10.98 10.30 10.49 1,113,846 -0.44(-4.03%)
Mar 05, 2021 10.28 10.95 9.970 10.93 2,762,600 +0.73(+7.16%)
Mar 04, 2021 10.27 10.37 9.940 10.20 2,300,460 -0.06(-0.58%)
Mar 03, 2021 10.48 10.59 10.16 10.26 1,612,121 -0.17(-1.63%)
Mar 02, 2021 10.92 10.94 10.35 10.43 1,825,977 -0.47(-4.31%)
Mar 01, 2021 11.16 11.41 10.77 10.90 1,672,610 -0.10(-0.91%)
Feb 26, 2021 10.99 11.15 10.41 11.00 3,175,700 -0.13(-1.17%)
Feb 25, 2021 11.45 11.58 10.87 11.13 1,797,747 -0.42(-3.64%)
Feb 24, 2021 11.95 12.00 11.35 11.55 1,516,473 -0.45(-3.75%)
Feb 23, 2021 12.50 12.50 11.25 12.00 2,082,927 -0.56(-4.46%)
Feb 22, 2021 13.01 13.10 12.54 12.56 908,640 -0.64(-4.85%)
Feb 19, 2021 12.85 13.38 12.63 13.20 1,939,100 +0.51(+4.02%)
Feb 18, 2021 12.87 13.09 12.54 12.69 1,435,500 -0.47(-3.57%)
Feb 17, 2021 12.85 13.46 12.50 13.16 2,849,545 +0.50(+3.95%)
Feb 16, 2021 12.82 12.89 12.15 12.66 2,714,279 -0.14(-1.09%)
Feb 12, 2021 12.70 12.99 12.33 12.80 3,475,300 -0.27(-2.07%)
Feb 11, 2021 13.50 13.54 12.86 13.07 2,632,903 -0.65(-4.74%)
Feb 10, 2021 13.96 14.15 13.00 13.72 3,550,165 -0.53(-3.72%)
Feb 09, 2021 14.57 14.70 13.91 14.25 3,293,982 -0.67(-4.49%)
Feb 08, 2021 15.01 15.06 14.25 14.92 4,811,588 +0.97(+6.95%)
Feb 05, 2021 14.20 14.42 13.76 13.95 3,569,200 +0.06(+0.43%)
Feb 04, 2021 14.06 14.50 13.48 13.89 3,247,292 -0.36(-2.53%)
Feb 03, 2021 12.84 15.28 12.84 14.25 10,479,619 +1.59(+12.56%)
Feb 02, 2021 12.65 12.75 12.39 12.66 3,381,609 +0.01(+0.08%)
Feb 01, 2021 12.58 12.85 12.10 12.65 8,168,058 +0.97(+8.30%)
Jan 29, 2021 12.96 13.19 11.51 11.68 12,940,100 +1.39(+13.51%)
Jan 28, 2021 10.18 10.41 10.18 10.29 91,356 +0.17(+1.68%)
Jan 27, 2021 10.25 10.33 10.10 10.12 274,247 -0.21(-2.03%)
Jan 26, 2021 10.50 10.50 10.28 10.33 307,487 -0.13(-1.24%)
Jan 25, 2021 10.46 10.71 10.42 10.46 128,930 +0.04(+0.38%)
Jan 22, 2021 10.40 10.62 10.40 10.42 86,600 +0.02(+0.19%)
Jan 21, 2021 10.45 10.51 10.39 10.40 258,940 +0.03(+0.29%)
Jan 20, 2021 10.38 10.45 10.33 10.37 129,331 -0.01(-0.10%)
Jan 19, 2021 10.40 10.40 10.29 10.38 81,987 +0.00(+0.00%)
Jan 15, 2021 10.52 10.60 10.38 10.38 597,000 -0.22(-2.08%)
Jan 14, 2021 10.60 10.81 10.45 10.60 453,476 +0.04(+0.38%)
Jan 13, 2021 10.40 10.56 10.33 10.56 397,259 +0.24(+2.33%)
Jan 12, 2021 10.27 10.32 10.20 10.32 103,420 +0.05(+0.49%)
Jan 11, 2021 10.15 10.31 10.15 10.27 25,942 +0.09(+0.88%)
Jan 08, 2021 10.20 10.31 10.16 10.18 305,100 -0.07(-0.68%)
Jan 07, 2021 10.19 10.26 10.15 10.25 122,939 +0.08(+0.79%)
Jan 06, 2021 10.10 10.20 10.10 10.17 25,215 +0.05(+0.49%)
Jan 05, 2021 10.15 10.18 10.12 10.12 43,718 +0.02(+0.20%)
Jan 04, 2021 10.15 10.20 10.09 10.10 330,758 +0.04(+0.40%)
Dec 31, 2020 10.06 10.06 10.06 203,242 -0.09(-0.89%)
Dec 30, 2020 10.24 10.24 10.15 10.15 203,242 -0.09(-0.88%)
Dec 29, 2020 10.25 10.34 10.14 10.24 86,296 +0.04(+0.39%)
Dec 28, 2020 10.35 10.35 10.19 10.20 232,804 -0.01(-0.10%)
Dec 24, 2020 10.35 10.37 10.21 10.21 42,000 -0.18(-1.73%)
Dec 23, 2020 10.14 10.45 10.11 10.39 147,047 +0.26(+2.57%)
Dec 22, 2020 10.05 10.13 10.01 10.13 13,309 +0.07(+0.70%)
Dec 21, 2020 10.00 10.10 10.00 10.06 77,157 +0.00(+0.00%)
Dec 18, 2020 10.06 10.08 10.00 10.06 26,800 +0.00(+0.00%)
Dec 17, 2020 10.01 10.06 10.01 10.06 1,357 +0.05(+0.50%)
Dec 16, 2020 10.02 10.04 10.00 10.01 101,755 +0.02(+0.20%)
Dec 15, 2020 10.00 10.03 9.990 9.990 127,973 -0.01(-0.10%)
Dec 14, 2020 10.01 10.01 9.970 10.00 211,294 +0.00(+0.00%)
Dec 11, 2020 10.00 10.06 9.980 10.00 75,600 +0.00(+0.00%)
Dec 10, 2020 10.01 10.04 9.990 10.00 38,118 +0.01(+0.10%)
Dec 09, 2020 10.00 10.00 9.990 9.990 2,948 +0.00(+0.00%)
Dec 08, 2020 10.00 10.03 9.970 9.990 12,078 -0.03(-0.30%)
Dec 07, 2020 9.980 10.02 9.980 10.02 9,610 +0.04(+0.40%)
Dec 04, 2020 9.980 10.05 9.960 9.980 832,900 +0.00(+0.00%)
Dec 03, 2020 10.00 10.00 9.960 9.980 107,023 +0.02(+0.20%)
Dec 02, 2020 9.930 10.09 9.930 9.960 26,939 +0.03(+0.30%)
Dec 01, 2020 9.930 9.950 9.930 9.930 3,284 +0.00(+0.00%)
Nov 30, 2020 9.950 9.950 9.910 9.930 405 +0.02(+0.20%)
Nov 27, 2020 9.910 9.910 9.910 9.910 100 +0.00(+0.00%)
Nov 24, 2020 9.910 9.910 9.910 0 +0.01(+0.10%)
Nov 23, 2020 9.860 9.910 9.860 9.900 15,499 +0.01(+0.13%)
Nov 20, 2020 9.850 9.887 9.850 9.887 1,100 +0.01(+0.07%)
Nov 19, 2020 9.880 9.880 9.860 9.880 118,359 -0.02(-0.20%)
Nov 18, 2020 9.870 9.900 9.850 9.900 39,199 +0.04(+0.41%)
Nov 17, 2020 9.920 9.920 9.850 9.860 151,278 +0.00(+0.00%)
Nov 16, 2020 9.850 9.860 9.850 9.860 7,590 +0.01(+0.10%)
Nov 13, 2020 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Nov 12, 2020 9.850 9.850 9.850 9.850 365 -0.04(-0.40%)
Nov 11, 2020 9.890 9.890 9.890 9.890 8 +0.00(+0.00%)
Nov 10, 2020 9.850 9.890 9.850 9.890 5,277 +0.01(+0.10%)
Nov 09, 2020 9.920 9.960 9.880 9.880 1,004 -0.05(-0.50%)
Nov 06, 2020 9.860 9.930 9.860 9.930 5,300 +0.05(+0.51%)
Nov 05, 2020 9.850 9.920 9.850 9.880 108,402 -0.07(-0.70%)
Nov 04, 2020 9.910 9.950 9.910 9.950 519 +0.03(+0.30%)
Nov 03, 2020 9.840 9.920 9.840 9.920 142,939 +0.00(+0.00%)
Nov 02, 2020 9.920 9.930 9.870 9.920 24,641 +0.07(+0.71%)
Oct 30, 2020 9.850 9.850 9.820 9.850 3,700 +0.00(+0.00%)
Oct 29, 2020 9.870 9.880 9.850 9.850 3,971 +0.03(+0.31%)
Oct 28, 2020 9.850 9.850 9.820 9.820 29,527 -0.06(-0.61%)
Oct 27, 2020 9.890 9.890 9.880 9.880 57,744 -0.02(-0.20%)
Oct 26, 2020 9.880 9.905 9.880 9.900 71,556 -0.01(-0.10%)
Oct 23, 2020 9.910 9.910 9.910 9.910 1,500 -0.02(-0.20%)
Oct 22, 2020 9.900 9.930 9.900 9.930 8,319 +0.05(+0.51%)
Oct 21, 2020 9.920 9.918 9.875 9.880 84,682 -0.02(-0.20%)
Oct 20, 2020 9.900 9.900 9.900 9.900 274 -0.06(-0.60%)
Oct 19, 2020 9.960 9.960 9.960 9.960 1,126 +0.04(+0.40%)
Oct 16, 2020 9.921 9.921 9.920 9.920 53,200 -0.01(-0.10%)
Oct 15, 2020 9.910 9.930 9.910 9.930 129,900 +0.01(+0.10%)
Oct 14, 2020 9.910 9.925 9.910 9.920 127,087 -0.02(-0.20%)
Oct 13, 2020 9.940 9.940 9.940 9.940 35,119 +0.00(+0.00%)
Oct 12, 2020 9.960 9.960 9.940 9.940 1,143 +0.01(+0.15%)
Oct 09, 2020 9.920 9.930 9.920 9.925 85,000 -0.01(-0.15%)
Oct 08, 2020 9.940 9.940 9.940 9.940 154 -0.01(-0.10%)
Oct 07, 2020 9.920 9.950 9.920 9.950 2,870 -0.01(-0.10%)
Oct 06, 2020 9.980 9.980 9.920 9.960 30,899 +0.01(+0.10%)
Oct 05, 2020 9.970 9.980 9.950 9.950 14,219 +0.00(+0.00%)
Oct 02, 2020 9.980 9.980 9.930 9.950 50,900 -0.08(-0.75%)
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.