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 (%)
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%)
Oct 01, 2020 9.850 10.03 9.850 10.03 147,061 +0.10(+0.96%)
Sep 30, 2020 10.02 10.02 9.930 9.930 323,877 -0.04(-0.40%)
Sep 29, 2020 10.00 10.05 9.970 9.970 434,161 -0.05(-0.55%)
Sep 28, 2020 9.940 10.05 9.930 10.03 5,616 -0.04(-0.35%)
Sep 25, 2020 9.970 10.15 9.960 10.06 286,900 +0.12(+1.21%)
Sep 24, 2020 9.940 9.940 9.940 9.940 2,242 -0.11(-1.09%)
Sep 23, 2020 10.00 10.12 10.00 10.05 320,185 +0.00(+0.00%)
Sep 22, 2020 10.00 10.05 10.00 10.05 62,102 +0.00(+0.00%)
Sep 21, 2020 10.00 10.05 10.00 10.05 483,158 +0.05(+0.50%)
Sep 18, 2020 9.920 10.03 9.918 10.00 64,600 +0.07(+0.70%)
Sep 17, 2020 9.930 9.960 9.930 9.930 95,411 +0.00(+0.00%)
Sep 16, 2020 9.960 9.960 9.930 9.930 1,117 +0.00(+0.00%)
Sep 15, 2020 9.850 9.960 9.850 9.930 6,817 +0.03(+0.30%)
Sep 14, 2020 9.920 9.920 9.900 9.900 135,722 -0.02(-0.20%)
Sep 11, 2020 9.850 9.920 9.850 9.920 3,800 +0.04(+0.40%)
Sep 10, 2020 9.960 9.960 9.880 9.880 40,628 -0.02(-0.20%)
Sep 09, 2020 9.920 9.930 9.890 9.900 85,892 +0.02(+0.20%)
Sep 08, 2020 9.900 9.920 9.880 9.880 51,812 -0.02(-0.20%)
Sep 04, 2020 9.960 9.960 9.890 9.900 400 -0.02(-0.20%)
Sep 03, 2020 9.820 9.990 9.820 9.920 5,122 +0.06(+0.61%)
Sep 02, 2020 9.970 9.970 9.860 9.860 45,233 -0.11(-1.10%)
Sep 01, 2020 9.930 9.970 9.870 9.970 4,496 +0.12(+1.22%)
Aug 31, 2020 9.850 9.920 9.850 9.850 26,739 +0.00(+0.00%)
Aug 28, 2020 9.950 9.950 9.850 9.850 400 -0.06(-0.60%)
Aug 27, 2020 9.850 9.910 9.850 9.910 369 +0.06(+0.61%)
Aug 26, 2020 9.850 9.850 9.850 9.850 287 -0.05(-0.51%)
Aug 25, 2020 9.950 9.950 9.900 9.900 206 -0.03(-0.25%)
Aug 21, 2020 9.925 9.925 9.925 0 -0.02(-0.25%)
Aug 20, 2020 9.900 9.950 9.870 9.950 17,470 -0.03(-0.30%)
Aug 19, 2020 10.02 10.02 9.900 9.980 11,188 +0.00(+0.00%)
Aug 18, 2020 9.970 10.00 9.970 9.980 1,487 +0.04(+0.40%)
Aug 17, 2020 9.930 9.965 9.930 9.940 2,928 -0.05(-0.50%)
Aug 14, 2020 10.06 10.06 9.950 9.990 700 +0.01(+0.10%)
Aug 13, 2020 10.00 10.00 9.940 9.980 7,869 +0.03(+0.30%)
Aug 12, 2020 9.950 9.990 9.940 9.950 62,321 -0.03(-0.30%)
Aug 11, 2020 9.980 9.980 9.980 9.980 9,801 +0.00(+0.00%)
Aug 10, 2020 9.970 9.990 9.930 9.980 100,800 +0.01(+0.10%)
Aug 07, 2020 9.970 9.970 9.970 9.970 600 +0.00(+0.00%)
Aug 06, 2020 9.970 9.970 9.970 9.970 725,156 +0.00(+0.00%)
Aug 05, 2020 10.05 10.05 9.970 9.970 14,208 -0.08(-0.80%)
Aug 04, 2020 10.00 10.05 10.00 10.05 2,088 +0.04(+0.40%)
Aug 03, 2020 10.11 10.11 10.01 10.01 43,097 -0.07(-0.69%)
Jul 31, 2020 10.03 10.08 10.02 10.08 100,700 +0.03(+0.30%)
Jul 30, 2020 10.07 10.12 10.03 10.05 236,705 -0.07(-0.69%)
Jul 29, 2020 10.05 10.12 10.05 10.12 7,685 +0.01(+0.10%)
Jul 28, 2020 10.07 10.11 10.06 10.11 81,594 +0.01(+0.10%)
Jul 27, 2020 10.06 10.10 10.03 10.10 173,838 +0.05(+0.50%)
Jul 24, 2020 10.05 10.08 10.05 10.05 99,100 -0.03(-0.30%)
Jul 23, 2020 10.05 10.08 10.05 10.08 151,924 +0.03(+0.30%)
Jul 22, 2020 10.05 10.08 10.05 10.05 16,471 -0.03(-0.30%)
Jul 21, 2020 10.08 10.08 10.05 10.08 2,518 +0.03(+0.30%)
Jul 20, 2020 10.06 10.08 10.05 10.05 167,615 -0.01(-0.10%)
Jul 17, 2020 10.06 10.12 10.06 10.06 84,200 -0.03(-0.30%)
Jul 16, 2020 10.10 10.12 10.09 10.09 7,891 -0.04(-0.39%)
Jul 15, 2020 10.02 10.13 10.02 10.13 3,154 -0.02(-0.20%)
Jul 14, 2020 10.02 10.15 10.00 10.15 104,320 +0.15(+1.50%)
Jul 13, 2020 9.910 10.07 9.910 10.00 29,397 -0.03(-0.30%)
Jul 10, 2020 9.930 10.03 9.910 10.03 236,900 +0.08(+0.80%)
Jul 09, 2020 9.900 9.950 9.900 9.950 1,089 +0.06(+0.61%)
Jul 08, 2020 9.900 9.970 9.890 9.890 53,996 -0.01(-0.10%)
Jul 07, 2020 9.900 9.910 9.900 9.900 10,773 +0.01(+0.10%)
Jul 06, 2020 9.910 9.950 9.870 9.890 86,618 -0.05(-0.50%)
Jul 02, 2020 9.900 10.07 9.900 9.940 586,200 +0.13(+1.33%)
Jul 01, 2020 9.810 9.810 9.810 9.810 399 -0.04(-0.41%)
Jun 30, 2020 9.770 9.890 9.770 9.850 78,037 +0.03(+0.31%)
Jun 29, 2020 9.800 9.850 9.800 9.820 201,141 +0.02(+0.20%)
Jun 26, 2020 9.800 9.820 9.770 9.800 736,900 -0.03(-0.31%)
Jun 25, 2020 9.800 9.850 9.800 9.830 7,751 +0.01(+0.10%)
Jun 24, 2020 9.790 9.920 9.770 9.820 13,085 +0.00(+0.00%)
Jun 23, 2020 9.880 9.880 9.820 9.820 19,502 -0.06(-0.61%)
Jun 22, 2020 9.790 9.880 9.790 9.880 27,498 +0.07(+0.71%)
Jun 19, 2020 9.910 9.910 9.810 9.810 150,500 +0.00(+0.00%)
Jun 18, 2020 9.720 9.820 9.720 9.810 209,665 +0.00(+0.00%)
Jun 17, 2020 9.710 9.810 9.710 9.810 53,599 -0.01(-0.10%)
Jun 16, 2020 9.690 9.820 9.690 9.820 328,288 +0.00(+0.00%)
Jun 15, 2020 9.790 9.820 9.790 9.820 521 +0.03(+0.31%)
Jun 12, 2020 9.620 9.810 9.620 9.790 991,100 +0.00(+0.05%)
Jun 11, 2020 9.740 9.800 9.740 9.785 34,306 +0.04(+0.36%)
Jun 10, 2020 9.620 9.850 9.620 9.750 335,774 +0.00(+0.00%)
Jun 09, 2020 9.590 9.775 9.590 9.750 796 -0.02(-0.20%)
Jun 08, 2020 9.770 9.770 10 +0.00(+0.00%)
Jun 05, 2020 9.810 9.810 9.770 9.770 100,000 +0.01(+0.10%)
Jun 04, 2020 9.760 9.760 49 +0.00(+0.00%)
Jun 03, 2020 9.750 9.770 9.750 9.760 309,203 +0.03(+0.31%)
Jun 02, 2020 9.700 9.790 9.700 9.730 4,208 -0.03(-0.31%)
Jun 01, 2020 9.680 9.760 9.680 9.760 360 +0.03(+0.31%)
May 29, 2020 9.540 9.850 9.540 9.730 184,200 +0.01(+0.10%)
May 28, 2020 9.610 9.750 9.610 9.720 895 -0.08(-0.82%)
May 27, 2020 9.650 9.800 9.650 9.800 486 +0.15(+1.55%)
May 22, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
May 21, 2020 9.650 9.650 9.650 9.650 398 -0.01(-0.10%)
May 20, 2020 9.790 9.790 9.660 9.660 1,646 +0.00(+0.00%)
May 15, 2020 9.660 9.660 9.660 0 -0.05(-0.51%)
May 14, 2020 9.690 9.720 9.670 9.710 34,522 +0.04(+0.41%)
May 13, 2020 9.670 9.670 9.670 9.670 103 -0.02(-0.21%)
May 12, 2020 9.690 9.750 9.690 9.690 252,165 +0.01(+0.10%)
May 11, 2020 9.680 9.680 8 +0.00(+0.00%)
May 08, 2020 9.840 9.840 9.660 9.680 3,800 +0.00(+0.00%)
May 06, 2020 9.680 9.680 9.680 0 -0.04(-0.41%)
May 05, 2020 9.840 9.890 9.670 9.720 415,613 +0.02(+0.21%)
May 04, 2020 9.700 9.700 9.670 9.700 72,687 +0.05(+0.52%)
May 01, 2020 9.620 9.700 9.620 9.650 81,300 -0.01(-0.10%)
Apr 30, 2020 9.750 9.750 9.660 9.660 215 -0.04(-0.41%)
Apr 29, 2020 9.640 9.750 9.640 9.700 1,020,839 +0.03(+0.31%)
Apr 28, 2020 9.750 9.750 9.670 9.670 352,973 +0.00(+0.00%)
Apr 27, 2020 9.650 9.700 9.650 9.670 2,131 -0.02(-0.21%)
Apr 24, 2020 9.610 9.700 9.610 9.690 166,200 -0.01(-0.10%)
Apr 23, 2020 9.790 9.890 9.700 9.700 56,106 +0.00(+0.00%)
Apr 22, 2020 9.700 9.700 9.700 9.700 106 +0.02(+0.21%)
Apr 21, 2020 9.390 9.680 9.390 9.680 881 +0.01(+0.10%)
Apr 20, 2020 9.410 9.670 9.410 9.670 1,211 -0.02(-0.21%)
Apr 17, 2020 9.790 9.790 9.600 9.690 4,600 +0.04(+0.41%)
Apr 16, 2020 10.00 10.00 9.650 9.650 3,466 -0.05(-0.52%)
Apr 15, 2020 9.390 9.810 9.390 9.700 5,203 -0.05(-0.51%)
Apr 14, 2020 9.830 9.830 9.670 9.750 2,493 +0.05(+0.52%)
Apr 13, 2020 9.530 9.700 9.530 9.700 325 +0.00(+0.00%)
Apr 09, 2020 9.700 9.700 9.700 9.700 100 +0.04(+0.41%)
Apr 08, 2020 9.750 9.780 9.590 9.660 16,189 -0.04(-0.41%)
Apr 07, 2020 9.700 9.700 9.700 9.700 106 +0.00(+0.00%)
Apr 06, 2020 9.830 9.830 9.680 9.700 72,624 +0.07(+0.73%)
Apr 03, 2020 9.630 9.700 9.540 9.630 4,900 -0.07(-0.72%)
Apr 02, 2020 9.490 9.840 9.490 9.700 573,368 +0.09(+0.94%)
Apr 01, 2020 9.540 9.610 9.540 9.610 314 +0.01(+0.10%)
Mar 31, 2020 9.790 9.790 9.580 9.600 75,554 -0.10(-1.03%)
Mar 30, 2020 9.700 9.700 9.700 9.700 331 +0.19(+2.00%)
Mar 27, 2020 9.510 9.510 9.510 9.510 100 +0.00(+0.00%)
Mar 26, 2020 9.500 9.560 9.500 9.510 27,201 +0.06(+0.63%)
Mar 25, 2020 9.450 9.450 9.250 9.450 34,323 +0.08(+0.85%)
Mar 24, 2020 9.270 9.375 9.250 9.370 929,539 -0.03(-0.32%)
Mar 23, 2020 9.270 9.450 9.270 9.400 5,903 -0.10(-1.05%)
Mar 20, 2020 9.700 9.700 9.500 9.500 700 +0.24(+2.59%)
Mar 19, 2020 9.250 9.270 9.250 9.260 150,081 +0.01(+0.11%)
Mar 18, 2020 9.350 9.450 9.250 9.250 22,806 -0.15(-1.60%)
Mar 17, 2020 9.510 9.510 9.300 9.400 609,608 -0.15(-1.57%)
Mar 16, 2020 9.870 9.870 9.550 9.550 111,539 -0.12(-1.24%)
Mar 13, 2020 9.750 9.810 9.630 9.670 28,200 -0.08(-0.82%)
Mar 12, 2020 9.910 9.910 9.500 9.750 152,529 -0.10(-1.02%)
Mar 11, 2020 9.860 9.900 9.850 9.850 334,878 -0.01(-0.10%)
Mar 10, 2020 9.860 9.910 9.860 9.860 1,801 -0.03(-0.30%)
Mar 09, 2020 9.700 9.890 9.700 9.890 12,447 +0.01(+0.10%)
Mar 06, 2020 9.880 9.880 9.880 9.880 25,100 -0.02(-0.20%)
Mar 05, 2020 9.880 9.900 9.880 9.900 35,551 +0.02(+0.20%)
Mar 04, 2020 9.880 9.880 9.880 9.880 172 +0.00(+0.00%)
Mar 03, 2020 9.880 9.880 9.880 9.880 388 -0.05(-0.50%)
Mar 02, 2020 9.880 9.950 9.880 9.930 4,462 +0.01(+0.10%)
Feb 28, 2020 9.880 9.930 9.880 9.920 30,000 +0.00(+0.00%)
Feb 27, 2020 9.900 9.950 9.890 9.920 79,474 +0.01(+0.10%)
Feb 26, 2020 9.910 9.950 9.880 9.910 859,124 +0.00(+0.00%)
Feb 25, 2020 9.920 9.940 9.910 9.910 88,661 -0.02(-0.20%)
Feb 24, 2020 9.950 9.950 9.910 9.930 342,970 -0.02(-0.20%)
Feb 21, 2020 9.950 10.00 9.900 9.950 56,300 +0.00(+0.00%)
Feb 20, 2020 9.950 9.950 9.950 9.950 117 +0.02(+0.25%)
Feb 19, 2020 9.900 9.925 9.900 9.925 21,665 +0.02(+0.15%)
Feb 18, 2020 9.930 9.930 9.900 9.910 45,430 +0.00(+0.00%)
Feb 14, 2020 9.920 9.920 9.910 9.910 23,900 -0.01(-0.10%)
Feb 13, 2020 9.930 9.950 9.910 9.920 620,751 -0.01(-0.10%)
Feb 12, 2020 9.900 10.00 9.900 9.930 510,847 +0.01(+0.10%)
Feb 11, 2020 9.900 9.920 9.900 9.920 802,127 -0.01(-0.10%)
Feb 10, 2020 9.950 9.950 9.880 9.930 103,226 +0.00(+0.03%)
Feb 07, 2020 9.927 9.927 9.927 9.927 100 +0.00(+0.00%)
Feb 06, 2020 9.927 9.927 9.927 9.927 329 -0.02(-0.24%)
Feb 05, 2020 9.950 9.950 9.950 9.950 98 +0.00(+0.00%)
Feb 04, 2020 9.920 9.950 9.920 9.950 106,519 +0.01(+0.10%)
Feb 03, 2020 10.29 10.29 9.920 9.940 10,768 +0.00(+0.00%)
Jan 31, 2020 9.900 9.940 9.900 9.940 136,400 +0.05(+0.51%)
Jan 30, 2020 9.900 9.900 9.890 9.890 25,230 +0.00(+0.00%)
Jan 29, 2020 9.900 9.900 9.890 9.890 101,013 +0.01(+0.10%)
Jan 28, 2020 9.880 9.900 9.870 9.880 139,629 +0.00(+0.00%)
Jan 27, 2020 9.885 9.885 9.880 9.880 226,329 -0.01(-0.10%)
Jan 24, 2020 9.880 9.900 9.880 9.890 287,000 +0.01(+0.10%)
Jan 23, 2020 9.880 9.880 9.880 9.880 100,050 +0.01(+0.10%)
Jan 22, 2020 9.880 9.880 9.870 9.870 29,837 -0.01(-0.10%)
Jan 21, 2020 9.880 9.900 9.880 9.880 65,476 -0.06(-0.60%)
Jan 17, 2020 9.950 9.950 9.940 9.940 500 +0.04(+0.40%)
Jan 16, 2020 9.880 9.900 9.870 9.900 108,378 -0.02(-0.20%)
Jan 15, 2020 10.23 10.23 9.850 9.920 165,277 +0.08(+0.81%)
Jan 14, 2020 9.840 9.840 9.840 9.840 243,333 +0.02(+0.20%)
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.