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

AlphaClone International ETF (NY: ALFI )

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 (%)
Jan 27, 2017 19.91 19.91 19.91 0 -0.02(-0.10%)
Jan 26, 2017 19.93 19.93 19.92 19.93 2,412 -0.06(-0.30%)
Jan 25, 2017 19.91 20.00 19.91 19.99 1,596 +0.23(+1.15%)
Jan 24, 2017 19.66 19.77 19.66 19.77 2,170 +0.16(+0.82%)
Jan 23, 2017 19.62 19.62 19.60 19.60 20,922 +0.08(+0.41%)
Jan 19, 2017 19.53 19.53 19.53 0 -0.03(-0.15%)
Jan 18, 2017 19.56 19.56 19.56 19.56 100 +0.01(+0.04%)
Jan 11, 2017 19.55 19.55 19.55 0 -0.08(-0.39%)
Jan 05, 2017 19.62 19.62 19.62 0 +0.28(+1.44%)
Jan 04, 2017 19.34 19.35 19.34 19.35 802 +0.26(+1.36%)
Jan 03, 2017 19.11 19.11 19.09 19.09 1,525 +0.32(+1.68%)
Dec 19, 2016 18.77 18.77 18.77 0 -0.44(-2.31%)
Dec 14, 2016 19.21 19.21 19.21 0 -0.11(-0.56%)
Dec 13, 2016 19.34 19.34 19.32 19.32 429 +0.37(+1.98%)
Dec 06, 2016 18.95 18.95 18.95 0 +0.00(+0.02%)
Dec 05, 2016 18.94 18.94 18.94 18.94 405 -0.18(-0.96%)
Nov 29, 2016 19.13 19.13 19.13 0 +0.05(+0.25%)
Nov 28, 2016 19.08 19.09 19.08 19.08 5,512 +0.12(+0.65%)
Nov 14, 2016 18.96 18.96 18.96 0 -0.85(-4.28%)
Nov 09, 2016 19.81 19.81 19.81 0 -0.16(-0.79%)
Oct 28, 2016 19.96 19.96 19.96 0 -0.39(-1.94%)
Oct 21, 2016 20.36 20.36 20.36 0 +0.28(+1.37%)
Oct 14, 2016 20.06 20.08 20.08 20.08 1,825 +0.14(+0.69%)
Oct 13, 2016 19.94 19.94 19.94 19.94 610 -0.69(-3.34%)
Oct 10, 2016 20.63 20.63 20.63 20.63 10 +0.03(+0.14%)
Oct 05, 2016 20.61 20.61 20.61 20.61 101 +0.16(+0.79%)
Oct 03, 2016 20.44 20.44 20.44 20.44 45 +0.00(+0.00%)
Sep 30, 2016 20.44 20.44 20.44 20.44 101 -0.22(-1.07%)
Sep 29, 2016 20.66 20.66 20.66 20.66 111 +0.00(+0.00%)
Sep 28, 2016 20.66 20.66 20.66 20.66 145 +0.00(+0.00%)
Sep 27, 2016 20.66 20.66 20.66 20.66 192 +0.00(+0.00%)
Sep 23, 2016 20.65 20.66 20.66 20.66 3,347 -0.14(-0.66%)
Sep 22, 2016 20.73 20.86 20.73 20.80 2,332 +0.30(+1.44%)
Sep 21, 2016 20.52 20.52 20.47 20.51 5,426 +0.21(+1.02%)
Sep 19, 2016 20.30 20.30 20.30 20.30 101 +0.09(+0.44%)
Sep 13, 2016 20.21 20.21 20.21 20.21 710 -0.06(-0.30%)
Sep 12, 2016 20.23 20.27 20.22 20.27 20,071 -0.05(-0.25%)
Sep 09, 2016 20.39 20.39 20.29 20.32 13,362 -0.34(-1.67%)
Sep 08, 2016 20.66 20.66 20.66 20.66 182 -0.02(-0.10%)
Sep 07, 2016 20.62 20.68 20.62 20.68 9,775 +0.30(+1.45%)
Sep 02, 2016 20.39 20.39 20.39 20.39 202 +0.25(+1.22%)
Sep 01, 2016 20.14 20.14 20.14 20.14 1,416 +0.15(+0.74%)
Aug 31, 2016 19.99 20.04 19.99 19.99 355 -0.32(-1.55%)
Aug 26, 2016 20.31 20.31 20.31 20.31 405 +0.22(+1.08%)
Aug 25, 2016 20.07 20.24 20.07 20.09 2,551 +0.00(+0.00%)
Aug 24, 2016 20.38 20.38 20.09 20.09 9,875 -0.30(-1.45%)
Aug 22, 2016 20.48 20.39 20.39 20.39 507 -0.21(-1.01%)
Aug 19, 2016 20.48 20.60 20.48 20.60 82,870 +0.06(+0.29%)
Aug 18, 2016 20.52 20.54 20.52 20.54 347 +0.05(+0.24%)
Aug 17, 2016 20.50 20.53 20.48 20.49 1,746 -0.12(-0.56%)
Aug 16, 2016 20.59 20.60 20.59 20.60 481 +0.14(+0.66%)
Aug 15, 2016 20.47 20.47 20.47 20.47 126 +0.29(+1.42%)
Aug 12, 2016 20.18 20.18 20.18 20.18 101 -0.03(-0.16%)
Aug 11, 2016 20.12 20.21 20.12 20.21 1,704 +0.03(+0.16%)
Aug 10, 2016 20.13 20.18 20.13 20.18 755 +0.19(+0.94%)
Aug 09, 2016 19.86 19.99 19.86 19.99 608 +0.10(+0.50%)
Aug 08, 2016 19.90 19.90 19.90 19.90 101 -0.01(-0.05%)
Aug 05, 2016 19.79 19.91 19.79 19.91 1,443 +0.10(+0.50%)
Aug 04, 2016 19.67 19.91 19.67 19.81 686 +0.04(+0.20%)
Aug 03, 2016 19.68 19.77 19.66 19.77 2,677 -0.20(-0.99%)
Aug 02, 2016 19.96 19.96 19.96 19.96 1,500 +0.11(+0.55%)
Jul 29, 2016 19.86 19.86 19.86 19.86 101 +0.00(+0.00%)
Jul 28, 2016 19.86 19.86 19.86 19.86 7,304 -0.14(-0.69%)
Jul 27, 2016 20.06 20.08 19.99 19.99 12,023 +0.05(+0.25%)
Jul 26, 2016 19.90 19.94 19.83 19.94 9,719 +0.03(+0.15%)
Jul 22, 2016 19.93 19.91 19.91 19.91 1,927 +0.04(+0.20%)
Jul 21, 2016 20.00 20.04 19.88 19.88 9,617 +0.14(+0.71%)
Jul 19, 2016 19.85 19.85 19.74 19.74 75 -0.13(-0.65%)
Jul 18, 2016 19.66 19.86 19.66 19.86 920 +0.33(+1.71%)
Jul 15, 2016 19.53 19.53 19.53 19.53 101 -0.21(-1.06%)
Jul 14, 2016 19.70 19.76 19.67 19.74 2,407 +0.10(+0.51%)
Jul 13, 2016 19.65 19.65 19.62 19.64 2,913 -0.04(-0.20%)
Jul 12, 2016 19.52 19.68 19.52 19.68 555 +0.24(+1.22%)
Jul 11, 2016 19.44 19.44 19.44 19.44 101 +0.47(+2.50%)
Jul 08, 2016 19.06 18.97 18.97 18.97 1,973 +0.00(+0.00%)
Jul 07, 2016 18.97 18.97 18.97 18.97 3,230 +0.06(+0.31%)
Jul 06, 2016 18.78 18.91 18.71 18.91 4,168 -0.06(-0.31%)
Jul 05, 2016 19.01 19.04 18.97 18.97 888 -0.23(-1.18%)
Jul 01, 2016 19.20 19.20 19.20 19.20 405 +0.20(+1.04%)
Jun 30, 2016 19.00 19.00 19.00 19.00 241 +0.21(+1.10%)
Jun 29, 2016 18.65 18.79 18.65 18.79 866 +0.57(+3.14%)
Jun 28, 2016 18.05 18.22 18.05 18.22 238 -0.13(-0.70%)
Jun 24, 2016 18.35 18.35 18.35 18.35 71 -0.63(-3.32%)
Jun 23, 2016 18.98 18.98 18.98 18.98 567 +0.22(+1.16%)
Jun 22, 2016 18.86 18.86 18.76 18.76 8,031 +0.02(+0.11%)
Jun 21, 2016 18.74 18.74 18.74 18.74 218 -0.00(-0.03%)
Jun 20, 2016 18.57 18.84 18.57 18.75 587 +0.41(+2.23%)
Jun 17, 2016 18.35 18.36 18.33 18.34 1,320 -0.02(-0.11%)
Jun 16, 2016 18.13 18.36 18.12 18.36 1,414 -0.03(-0.16%)
Jun 15, 2016 18.50 18.50 18.39 18.39 2,752 +0.16(+0.87%)
Jun 14, 2016 18.47 18.47 18.23 18.23 14,566 -1.22(-6.28%)
Jun 08, 2016 19.52 19.52 19.45 19.45 50 -0.04(-0.20%)
Jun 07, 2016 19.47 19.49 19.47 19.49 392 +0.00(+0.00%)
Jun 06, 2016 19.48 19.49 19.48 19.49 1,980 +0.09(+0.46%)
Jun 03, 2016 19.42 19.42 19.38 19.40 1,486 +0.01(+0.05%)
Jun 02, 2016 19.43 19.43 19.31 19.39 2,117 +0.05(+0.25%)
Jun 01, 2016 19.34 19.34 19.34 19.34 292 -0.03(-0.15%)
May 31, 2016 19.58 19.58 19.37 19.37 20,844 -0.04(-0.20%)
May 27, 2016 19.41 19.41 19.41 19.41 101 +0.08(+0.41%)
May 26, 2016 19.34 19.34 19.33 19.33 1,138 +0.01(+0.05%)
May 25, 2016 19.64 19.64 19.32 19.32 2,439 +0.22(+1.14%)
May 24, 2016 19.11 19.11 19.10 19.11 911 +0.24(+1.25%)
May 23, 2016 18.88 18.89 18.82 18.87 5,542 +0.04(+0.21%)
May 20, 2016 18.79 18.83 18.79 18.83 3,925 +0.24(+1.27%)
May 19, 2016 18.59 18.59 18.59 18.59 8,067 -0.14(-0.74%)
May 18, 2016 18.83 18.83 18.70 18.73 1,496 +0.00(+0.01%)
May 17, 2016 18.84 18.84 18.73 18.73 2,839 -0.08(-0.43%)
May 16, 2016 18.81 18.81 18.81 18.81 1,014 +0.30(+1.60%)
May 13, 2016 18.55 18.55 18.52 18.52 1,411 -0.08(-0.42%)
May 12, 2016 18.77 18.77 18.48 18.59 2,908 -0.32(-1.67%)
May 10, 2016 19.02 18.91 18.91 18.91 4,158 +0.14(+0.74%)
May 09, 2016 18.98 18.98 18.77 18.77 963 +0.01(+0.06%)
May 06, 2016 18.64 18.79 18.63 18.76 11,488 -0.23(-1.20%)
May 05, 2016 18.90 18.99 18.90 18.99 4,002 +0.03(+0.16%)
May 04, 2016 18.96 18.96 18.96 18.96 5,331 -0.12(-0.64%)
May 03, 2016 19.24 19.24 19.08 19.08 621 -0.27(-1.38%)
May 02, 2016 19.38 19.40 19.35 19.35 1,097 -0.21(-1.08%)
Apr 29, 2016 19.60 19.65 19.56 19.56 5,885 +0.02(+0.10%)
Apr 28, 2016 19.66 19.66 19.54 19.54 732 +0.06(+0.30%)
Apr 27, 2016 19.48 19.48 19.48 19.48 101 -0.15(-0.75%)
Apr 26, 2016 19.58 19.65 19.58 19.63 6,284 +0.06(+0.30%)
Apr 25, 2016 19.83 19.83 19.56 19.57 10,416 -0.20(-1.00%)
Apr 22, 2016 19.90 19.90 19.72 19.77 7,200 -0.02(-0.10%)
Apr 21, 2016 19.97 20.08 19.79 19.79 5,287 -0.24(-1.18%)
Apr 20, 2016 20.02 20.02 20.02 20.02 101 +0.11(+0.54%)
Apr 19, 2016 19.90 19.97 19.90 19.91 2,055 +0.24(+1.23%)
Apr 18, 2016 19.57 19.69 19.57 19.67 9,972 -0.01(-0.03%)
Apr 15, 2016 19.95 19.95 19.65 19.68 15,645 +0.02(+0.10%)
Apr 14, 2016 19.52 19.66 19.52 19.66 7,785 +0.04(+0.20%)
Apr 13, 2016 19.60 19.62 19.60 19.62 1,250 +0.45(+2.37%)
Apr 12, 2016 19.25 19.25 19.17 19.17 14,076 -0.09(-0.46%)
Apr 11, 2016 19.29 19.29 19.25 19.25 8,421 +0.00(+0.00%)
Apr 08, 2016 19.22 19.25 19.22 19.25 13,494 +0.18(+0.93%)
Apr 07, 2016 19.28 19.28 19.07 19.08 9,213 +0.06(+0.33%)
Apr 06, 2016 19.01 19.01 19.01 19.01 361 +0.01(+0.03%)
Apr 05, 2016 19.26 19.26 19.01 19.01 2,009 -0.30(-1.56%)
Apr 04, 2016 19.19 19.31 19.19 19.31 14,529 +0.35(+1.85%)
Mar 30, 2016 18.95 18.96 18.95 18.96 50 -0.06(-0.31%)
Mar 29, 2016 19.02 19.02 19.02 19.02 2,086 +0.16(+0.84%)
Mar 28, 2016 19.15 19.16 18.86 18.86 2,452 -0.13(-0.68%)
Mar 24, 2016 18.99 18.99 18.99 18.99 1,318 +0.10(+0.52%)
Mar 22, 2016 18.89 18.89 18.89 18.89 304 +0.02(+0.10%)
Mar 21, 2016 18.90 18.90 18.85 18.87 2,306 +0.02(+0.10%)
Mar 18, 2016 19.52 19.52 18.73 18.85 11,491 +0.24(+1.27%)
Mar 17, 2016 18.61 18.61 18.61 18.61 1,889 +0.03(+0.16%)
Mar 16, 2016 18.72 18.72 18.58 18.58 555 -0.13(-0.68%)
Mar 11, 2016 18.71 18.71 18.71 18.71 2,028 -0.09(-0.47%)
Mar 10, 2016 18.80 18.80 18.80 18.80 101 -0.02(-0.10%)
Mar 07, 2016 18.81 18.82 18.82 18.82 1,115 -0.11(-0.57%)
Mar 04, 2016 18.93 18.93 18.93 18.93 202 +0.04(+0.24%)
Mar 03, 2016 18.89 18.89 18.88 18.88 12,279 -0.13(-0.70%)
Mar 02, 2016 19.02 19.02 19.02 19.02 1,327 +0.00(+0.00%)
Mar 01, 2016 19.02 19.02 19.02 19.02 107 +0.08(+0.40%)
Feb 29, 2016 18.96 18.96 18.94 18.94 1,742 +0.01(+0.05%)
Feb 26, 2016 18.93 18.93 18.93 18.93 309 +0.16(+0.86%)
Feb 25, 2016 18.78 18.78 18.77 18.77 1,452 -0.16(-0.85%)
Feb 24, 2016 18.51 18.95 18.51 18.93 3,434 -0.04(-0.21%)
Feb 23, 2016 18.97 18.97 18.97 18.97 190 +0.02(+0.09%)
Feb 22, 2016 19.00 19.00 18.95 18.95 571 -0.04(-0.20%)
Feb 19, 2016 18.99 18.99 18.99 18.99 101 +0.01(+0.05%)
Feb 18, 2016 18.98 18.98 18.98 18.98 224 +0.00(+0.00%)
Feb 17, 2016 18.94 18.98 18.94 18.98 3,166 +0.12(+0.63%)
Feb 16, 2016 19.04 19.04 18.84 18.86 3,169 +0.00(+0.00%)
Feb 12, 2016 18.82 18.86 18.86 18.86 2,434 +0.19(+1.03%)
Feb 11, 2016 18.69 18.69 18.66 18.67 2,787 -0.04(-0.23%)
Feb 09, 2016 18.65 18.71 18.71 18.71 3,854 +0.15(+0.80%)
Feb 08, 2016 18.52 18.56 18.52 18.56 10,027 -0.07(-0.37%)
Feb 05, 2016 18.68 18.68 18.63 18.63 2,687 -0.18(-0.94%)
Feb 04, 2016 19.24 19.24 18.81 18.81 14,041 -0.19(-0.99%)
Feb 03, 2016 19.00 19.00 19.00 19.00 296 -0.09(-0.47%)
Feb 02, 2016 19.09 19.09 19.09 19.09 137 +0.03(+0.16%)
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.