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

Alti Global Inc (NQ: ALTI )

4.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 17, 2024 4.690 4.802 4.410 4.430 94,334 -0.12(-2.64%)
May 16, 2024 4.450 4.720 4.400 4.550 162,570 +0.11(+2.48%)
May 15, 2024 4.660 4.660 4.350 4.440 151,018 -0.25(-5.33%)
May 14, 2024 4.690 4.700 4.440 4.690 88,698 +0.07(+1.52%)
May 13, 2024 4.690 4.750 4.520 4.620 22,467 +0.01(+0.22%)
May 10, 2024 4.730 4.810 4.490 4.610 60,223 -0.11(-2.33%)
May 09, 2024 4.610 4.830 4.610 4.720 64,580 +0.14(+3.06%)
May 08, 2024 4.610 4.710 4.560 4.580 23,486 -0.07(-1.51%)
May 07, 2024 4.640 4.980 4.600 4.650 73,378 +0.09(+1.97%)
May 06, 2024 4.510 4.605 4.400 4.560 78,750 +0.06(+1.33%)
May 03, 2024 4.850 4.850 4.470 4.500 52,406 -0.31(-6.44%)
May 02, 2024 4.851 4.901 4.770 4.810 30,418 +0.03(+0.63%)
May 01, 2024 4.650 4.860 4.500 4.780 57,686 +0.18(+3.91%)
Apr 30, 2024 4.870 4.870 4.600 4.600 70,235 -0.37(-7.44%)
Apr 29, 2024 4.760 5.120 4.680 4.970 85,741 +0.22(+4.63%)
Apr 26, 2024 4.940 5.120 4.710 4.750 61,335 -0.24(-4.81%)
Apr 25, 2024 4.930 5.010 4.880 4.990 75,946 +0.00(+0.00%)
Apr 24, 2024 5.020 5.080 4.865 4.990 91,412 +0.02(+0.40%)
Apr 23, 2024 4.850 5.140 4.790 4.970 408,834 +0.10(+2.05%)
Apr 22, 2024 4.720 5.160 4.720 4.870 144,457 +0.23(+4.96%)
Apr 19, 2024 4.610 4.760 4.450 4.640 108,404 +0.01(+0.22%)
Apr 18, 2024 4.550 4.720 4.450 4.630 109,924 +0.06(+1.31%)
Apr 17, 2024 4.460 4.750 4.395 4.570 74,993 +0.17(+3.86%)
Apr 16, 2024 4.450 4.750 4.220 4.400 82,370 -0.11(-2.44%)
Apr 15, 2024 4.680 4.770 4.450 4.510 80,323 -0.19(-4.04%)
Apr 12, 2024 4.900 4.900 4.650 4.700 55,796 -0.23(-4.67%)
Apr 11, 2024 4.620 5.380 4.620 4.930 224,112 +0.30(+6.48%)
Apr 10, 2024 4.450 5.000 4.290 4.630 118,706 -0.22(-4.54%)
Apr 09, 2024 4.900 5.100 4.650 4.850 69,829 -0.03(-0.61%)
Apr 08, 2024 4.910 5.150 4.730 4.880 105,237 -0.05(-1.01%)
Apr 05, 2024 5.160 5.200 4.580 4.930 142,787 -0.20(-3.90%)
Apr 04, 2024 4.990 5.405 4.990 5.130 68,737 +0.21(+4.27%)
Apr 03, 2024 5.000 5.050 4.810 4.920 193,035 -0.06(-1.20%)
Apr 02, 2024 5.430 5.430 4.850 4.980 310,615 -0.68(-12.01%)
Apr 01, 2024 5.750 5.830 5.565 5.660 54,945 +0.00(+0.00%)
Mar 28, 2024 5.540 5.690 5.510 5.660 50,715 +0.35(+6.59%)
Mar 27, 2024 5.180 5.390 5.055 5.310 69,248 +0.24(+4.73%)
Mar 26, 2024 5.280 5.280 5.060 5.070 43,047 -0.19(-3.61%)
Mar 25, 2024 5.480 5.500 5.030 5.260 103,357 -0.21(-3.84%)
Mar 22, 2024 5.980 5.980 5.410 5.470 194,859 -0.51(-8.53%)
Mar 21, 2024 6.140 6.320 5.850 5.980 122,157 -0.16(-2.61%)
Mar 20, 2024 6.360 6.360 6.100 6.140 70,632 -0.21(-3.31%)
Mar 19, 2024 6.450 6.570 6.155 6.350 343,596 -0.22(-3.35%)
Mar 18, 2024 6.210 6.990 6.010 6.570 401,363 +0.25(+3.96%)
Mar 15, 2024 6.130 6.890 5.960 6.320 565,045 -0.04(-0.63%)
Mar 14, 2024 6.000 6.430 5.920 6.360 354,000 +0.27(+4.43%)
Mar 13, 2024 5.800 6.310 5.800 6.090 922,584 +0.09(+1.50%)
Mar 12, 2024 6.740 6.800 5.790 6.000 215,009 -0.61(-9.23%)
Mar 11, 2024 6.460 6.940 6.270 6.610 86,865 +0.28(+4.42%)
Mar 08, 2024 6.500 6.610 6.050 6.330 130,026 -0.12(-1.86%)
Mar 07, 2024 6.350 6.600 6.120 6.450 81,484 +0.15(+2.38%)
Mar 06, 2024 6.330 6.515 5.940 6.300 102,615 +0.04(+0.64%)
Mar 05, 2024 5.960 6.570 5.960 6.260 100,217 -0.23(-3.54%)
Mar 04, 2024 5.800 6.600 5.634 6.490 131,287 +0.62(+10.56%)
Mar 01, 2024 5.860 6.040 5.720 5.870 80,670 +0.01(+0.17%)
Feb 29, 2024 6.000 6.104 5.830 5.860 49,796 -0.07(-1.18%)
Feb 28, 2024 5.940 6.141 5.770 5.930 50,240 -0.15(-2.47%)
Feb 27, 2024 6.160 6.330 5.979 6.080 60,640 -0.02(-0.33%)
Feb 26, 2024 5.960 6.270 5.910 6.100 65,551 +0.19(+3.21%)
Feb 23, 2024 5.820 6.410 5.240 5.910 177,398 -1.14(-16.17%)
Feb 22, 2024 5.710 7.250 5.710 7.050 370,704 +1.23(+21.13%)
Feb 21, 2024 5.650 5.970 5.650 5.820 55,286 +0.08(+1.39%)
Feb 20, 2024 5.500 5.970 5.090 5.740 66,850 +0.19(+3.42%)
Feb 16, 2024 5.710 5.750 5.440 5.550 26,515 -0.10(-1.77%)
Feb 15, 2024 5.830 5.830 5.560 5.650 41,017 -0.06(-1.05%)
Feb 14, 2024 5.060 5.780 4.770 5.710 166,130 +0.61(+11.96%)
Feb 13, 2024 5.270 5.450 4.880 5.100 79,598 -0.40(-7.27%)
Feb 12, 2024 5.480 5.670 5.410 5.500 67,824 -0.12(-2.14%)
Feb 09, 2024 5.530 5.850 5.530 5.620 51,109 -0.08(-1.40%)
Feb 08, 2024 5.480 5.765 5.350 5.700 47,523 +0.27(+4.97%)
Feb 07, 2024 5.300 5.510 5.210 5.430 37,316 +0.07(+1.31%)
Feb 06, 2024 5.230 5.485 5.200 5.360 57,351 +0.10(+1.90%)
Feb 05, 2024 5.900 5.900 5.205 5.260 105,149 -0.54(-9.31%)
Feb 02, 2024 6.070 6.530 5.400 5.800 126,241 -0.37(-6.00%)
Feb 01, 2024 6.550 6.550 6.069 6.170 43,958 -0.04(-0.64%)
Jan 31, 2024 6.430 6.610 6.210 6.210 37,303 -0.40(-6.05%)
Jan 30, 2024 6.970 7.030 6.500 6.610 29,644 -0.40(-5.71%)
Jan 29, 2024 6.650 7.100 6.650 7.010 67,764 +0.36(+5.41%)
Jan 26, 2024 7.070 7.250 6.420 6.650 109,586 -0.02(-0.30%)
Jan 25, 2024 6.590 7.380 6.470 6.670 268,622 +1.02(+18.05%)
Jan 24, 2024 5.620 5.747 5.425 5.650 58,912 +0.01(+0.18%)
Jan 23, 2024 6.050 6.231 5.480 5.640 90,507 -0.36(-6.00%)
Jan 22, 2024 6.210 6.435 5.750 6.000 85,659 -0.28(-4.46%)
Jan 19, 2024 6.260 6.320 6.105 6.280 52,129 +0.11(+1.78%)
Jan 18, 2024 6.300 6.780 6.010 6.170 157,765 +0.01(+0.16%)
Jan 17, 2024 6.160 6.520 6.020 6.160 35,326 -0.14(-2.22%)
Jan 16, 2024 6.430 6.849 6.250 6.300 45,464 -0.22(-3.37%)
Jan 12, 2024 7.050 7.050 6.310 6.520 95,661 -0.41(-5.92%)
Jan 11, 2024 6.690 7.000 6.540 6.930 107,378 +0.32(+4.84%)
Jan 10, 2024 6.610 6.800 6.510 6.610 62,198 -0.13(-1.93%)
Jan 09, 2024 7.130 7.250 6.620 6.740 74,858 -0.61(-8.30%)
Jan 08, 2024 7.610 7.610 7.150 7.350 47,103 -0.20(-2.65%)
Jan 05, 2024 7.170 7.920 7.160 7.550 77,036 +0.31(+4.28%)
Jan 04, 2024 7.830 7.830 7.120 7.240 52,199 -0.37(-4.86%)
Jan 03, 2024 8.250 8.250 7.380 7.610 56,519 -0.53(-6.51%)
Jan 02, 2024 8.980 9.120 7.560 8.140 69,829 -0.62(-7.08%)
Dec 29, 2023 8.900 9.050 8.710 8.760 41,799 -0.31(-3.42%)
Dec 28, 2023 8.700 9.130 8.700 9.070 62,571 +0.37(+4.25%)
Dec 27, 2023 9.050 9.050 8.625 8.700 39,132 -0.23(-2.58%)
Dec 26, 2023 8.700 9.020 8.650 8.930 50,042 +0.28(+3.24%)
Dec 22, 2023 8.630 8.740 8.510 8.650 60,560 +0.26(+3.10%)
Dec 21, 2023 8.760 8.900 8.300 8.390 38,884 -0.21(-2.44%)
Dec 20, 2023 8.700 9.220 8.345 8.600 133,049 -0.12(-1.38%)
Dec 19, 2023 8.630 8.810 8.460 8.720 57,910 +0.11(+1.28%)
Dec 18, 2023 8.460 8.650 8.340 8.610 64,648 +0.19(+2.26%)
Dec 15, 2023 8.450 9.050 7.880 8.420 353,619 +0.09(+1.08%)
Dec 14, 2023 7.950 8.330 7.720 8.330 69,032 +0.45(+5.71%)
Dec 13, 2023 7.730 7.890 7.480 7.880 40,711 +0.18(+2.34%)
Dec 12, 2023 7.980 7.980 7.290 7.700 29,277 -0.19(-2.41%)
Dec 11, 2023 8.310 8.410 7.540 7.890 41,254 -0.27(-3.31%)
Dec 08, 2023 8.180 8.740 8.040 8.160 93,902 +0.02(+0.25%)
Dec 07, 2023 8.280 8.750 7.840 8.140 57,472 +0.04(+0.49%)
Dec 06, 2023 7.810 8.300 7.810 8.100 47,614 -0.14(-1.70%)
Dec 05, 2023 7.450 8.770 7.450 8.240 30,545 +0.71(+9.43%)
Dec 04, 2023 7.660 7.660 6.580 7.530 76,463 -0.13(-1.70%)
Dec 01, 2023 7.500 8.000 7.372 7.660 29,282 +0.09(+1.19%)
Nov 30, 2023 8.090 8.090 7.525 7.570 61,510 -0.46(-5.73%)
Nov 29, 2023 8.100 8.300 7.970 8.030 44,908 -0.06(-0.74%)
Nov 28, 2023 8.200 8.450 7.946 8.090 17,440 -0.22(-2.65%)
Nov 27, 2023 8.400 8.650 8.150 8.310 60,857 -0.06(-0.72%)
Nov 24, 2023 7.480 8.390 7.200 8.370 32,605 +0.89(+11.90%)
Nov 22, 2023 7.960 7.960 7.300 7.480 35,007 -0.25(-3.23%)
Nov 21, 2023 7.780 7.980 7.600 7.730 32,310 -0.01(-0.13%)
Nov 20, 2023 8.000 8.000 7.650 7.740 29,895 -0.19(-2.40%)
Nov 17, 2023 8.000 8.000 7.750 7.930 63,147 -0.03(-0.31%)
Nov 16, 2023 8.000 8.000 7.517 7.955 17,021 +0.04(+0.44%)
Nov 15, 2023 8.400 8.400 7.700 7.920 49,991 -0.66(-7.69%)
Nov 14, 2023 8.200 8.750 8.200 8.580 88,007 +0.62(+7.79%)
Nov 13, 2023 7.880 8.120 7.660 7.960 27,068 -0.08(-1.00%)
Nov 10, 2023 7.330 8.350 7.200 8.040 32,808 +0.83(+11.51%)
Nov 09, 2023 8.010 8.010 7.180 7.210 19,116 -0.74(-9.31%)
Nov 08, 2023 8.000 8.200 7.570 7.950 39,055 +0.10(+1.27%)
Nov 07, 2023 7.290 8.190 7.080 7.850 37,899 +0.63(+8.73%)
Nov 06, 2023 7.010 7.300 6.815 7.220 14,291 +0.15(+2.12%)
Nov 03, 2023 6.740 7.070 6.480 7.070 47,641 +0.50(+7.61%)
Nov 02, 2023 6.650 6.830 6.290 6.570 42,988 +0.01(+0.15%)
Nov 01, 2023 6.400 6.860 6.150 6.560 22,028 +0.29(+4.63%)
Oct 31, 2023 6.080 6.350 6.043 6.270 18,123 +0.08(+1.29%)
Oct 30, 2023 6.210 6.400 5.910 6.190 28,406 -0.02(-0.32%)
Oct 27, 2023 6.120 6.675 6.110 6.210 32,923 -0.54(-8.00%)
Oct 26, 2023 5.760 6.750 5.760 6.750 52,296 +0.52(+8.35%)
Oct 25, 2023 6.190 6.530 5.660 6.230 62,966 +0.00(+0.00%)
Oct 24, 2023 6.310 6.449 5.850 6.230 55,045 -0.08(-1.27%)
Oct 23, 2023 6.320 6.670 6.150 6.310 12,441 -0.29(-4.39%)
Oct 20, 2023 7.000 7.000 6.130 6.600 34,091 -0.20(-2.94%)
Oct 19, 2023 6.860 6.975 6.302 6.800 36,205 +0.06(+0.89%)
Oct 18, 2023 7.000 7.000 6.650 6.740 10,767 -0.15(-2.18%)
Oct 17, 2023 6.860 7.080 6.660 6.890 59,182 +0.10(+1.47%)
Oct 16, 2023 7.100 7.360 6.780 6.790 49,127 -0.45(-6.22%)
Oct 13, 2023 6.810 7.250 6.680 7.240 43,164 +0.42(+6.16%)
Oct 12, 2023 6.575 6.820 6.575 6.820 14,113 +0.00(+0.00%)
Oct 11, 2023 6.620 6.940 6.510 6.820 16,301 +0.05(+0.74%)
Oct 10, 2023 6.110 6.780 6.110 6.770 23,496 +0.13(+1.96%)
Oct 09, 2023 6.540 6.800 6.450 6.640 9,244 -0.07(-1.04%)
Oct 06, 2023 6.660 6.990 6.360 6.710 17,420 +0.01(+0.15%)
Oct 05, 2023 6.480 6.985 6.270 6.700 34,866 +0.58(+9.48%)
Oct 04, 2023 6.600 6.780 5.900 6.120 62,134 -0.58(-8.66%)
Oct 03, 2023 6.650 6.775 6.460 6.700 18,442 +0.01(+0.15%)
Oct 02, 2023 6.800 6.900 6.590 6.690 10,563 -0.27(-3.88%)
Sep 29, 2023 6.970 7.070 6.670 6.960 24,799 +0.04(+0.58%)
Sep 28, 2023 6.530 7.240 6.530 6.920 15,320 +0.14(+2.06%)
Sep 27, 2023 6.520 6.840 6.165 6.780 38,776 +0.37(+5.77%)
Sep 26, 2023 6.625 6.625 6.400 6.410 16,579 -0.44(-6.42%)
Sep 25, 2023 6.710 6.940 6.760 6.850 18,670 +0.38(+5.87%)
Sep 22, 2023 6.470 6.620 6.320 6.470 23,494 -0.03(-0.46%)
Sep 21, 2023 6.180 6.590 6.160 6.500 27,531 +0.32(+5.18%)
Sep 20, 2023 6.610 6.825 5.910 6.180 38,800 -0.50(-7.49%)
Sep 19, 2023 6.200 6.760 6.149 6.680 40,040 +0.61(+10.05%)
Sep 18, 2023 6.740 6.800 6.010 6.070 58,592 -0.71(-10.47%)
Sep 15, 2023 7.090 7.090 6.425 6.780 172,011 -0.30(-4.24%)
Sep 14, 2023 6.920 7.300 6.560 7.080 37,062 +0.17(+2.39%)
Sep 13, 2023 7.305 7.345 6.560 6.915 64,983 -0.53(-7.06%)
Sep 12, 2023 7.670 7.700 7.250 7.440 33,686 -0.26(-3.38%)
Sep 11, 2023 7.600 7.940 7.360 7.700 40,606 +0.20(+2.67%)
Sep 08, 2023 7.450 7.560 7.280 7.500 25,259 +0.11(+1.49%)
Sep 07, 2023 7.270 7.540 7.250 7.390 72,293 +0.08(+1.09%)
Sep 06, 2023 7.300 7.710 7.160 7.310 22,512 -0.04(-0.54%)
Sep 05, 2023 7.460 7.730 7.220 7.350 71,293 +0.10(+1.38%)
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.