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

Alpine 4 Holdings Inc Cl A (OP: ALPP )

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 31, 2017 0.1100 0.1100 0.1100 0 -0.01(-9.84%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 700 +0.01(+10.91%)
Oct 27, 2017 0.1100 0.1101 0.1100 0.1100 5,806 -0.01(-4.35%)
Oct 26, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-0.61%)
Oct 25, 2017 0.1239 0.1239 0.1150 0.1157 18,403 +0.02(+15.70%)
Oct 24, 2017 0.1117 0.1117 0.1000 0.1000 21,930 -0.03(-21.57%)
Oct 23, 2017 0.1100 0.1275 0.1100 0.1275 53,472 +0.01(+6.25%)
Oct 20, 2017 0.1100 0.1200 0.1100 0.1200 22,910 +0.01(+9.09%)
Oct 19, 2017 0.1100 0.1100 0.1077 0.1100 7,248 +0.01(+10.00%)
Oct 18, 2017 0.1100 0.1100 0.0980 0.1000 24,331 +0.00(+4.82%)
Oct 17, 2017 0.1000 0.1000 0.0954 0.0954 20,400 -0.01(-13.27%)
Oct 16, 2017 0.1100 0.1100 0.1100 0.1100 26,289 +0.00(+0.00%)
Oct 13, 2017 0.1203 0.1203 0.1100 0.1100 35,000 -0.08(-42.11%)
Oct 12, 2017 0.1550 0.1900 0.1550 0.1900 15,000 +0.06(+46.15%)
Oct 11, 2017 0.1520 0.1556 0.1300 0.1300 21,632 +0.02(+18.18%)
Oct 10, 2017 0.1150 0.1150 0.1100 0.1100 21,000 -0.02(-15.38%)
Oct 09, 2017 0.1121 0.1300 0.1100 0.1300 27,600 +0.02(+18.18%)
Oct 06, 2017 0.1350 0.1598 0.1100 0.1100 42,220 -0.03(-24.14%)
Oct 05, 2017 0.1622 0.1709 0.1400 0.1450 64,592 -0.02(-9.38%)
Oct 04, 2017 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-18.37%)
Oct 03, 2017 0.1960 0.1960 0.1960 0.1960 244 +0.02(+14.29%)
Oct 02, 2017 0.1715 0.1715 0.1715 0.1715 1,300 +0.01(+7.19%)
Sep 29, 2017 0.1600 0.1600 0.1600 0.1600 800 -0.00(-0.64%)
Sep 27, 2017 0.1610 0.1610 0.1610 0 -0.02(-10.54%)
Sep 26, 2017 0.1426 0.1800 0.1426 0.1800 2,800 +0.02(+12.50%)
Sep 22, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 21, 2017 0.1577 0.1600 0.1577 0.1600 3,700 +0.02(+14.29%)
Sep 18, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 15, 2017 0.1538 0.1538 0.1400 0.1400 25,721 +0.00(+0.00%)
Sep 14, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 13, 2017 0.1400 0.1400 0.1400 0.1400 11,000 -0.02(-12.50%)
Sep 12, 2017 0.1750 0.1750 0.1400 0.1600 60,400 -0.09(-36.00%)
Sep 11, 2017 0.2500 0.2500 0.2500 0.2500 447 +0.04(+19.05%)
Sep 08, 2017 0.2100 0.2100 0.2100 0.2100 6,500 +0.03(+18.24%)
Sep 07, 2017 0.1500 0.1962 0.1500 0.1776 11,300 -0.03(-15.43%)
Sep 06, 2017 0.2100 0.2100 0.2100 0.2100 476 +0.01(+5.00%)
Sep 05, 2017 0.1980 0.2000 0.1980 0.2000 2,650 +0.00(+0.00%)
Sep 01, 2017 0.1900 0.2000 0.1900 0.2000 5,450 +0.01(+4.00%)
Aug 31, 2017 0.2100 0.2100 0.1923 0.1923 29,500 -0.01(-3.85%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Aug 28, 2017 0.1200 0.1400 0.1200 0.1400 26,470 -0.06(-30.00%)
Aug 24, 2017 0.2000 0.2000 0.2000 50 +0.09(+81.32%)
Aug 23, 2017 0.1103 0.1103 0.1103 0.1103 140 -0.07(-38.47%)
Aug 22, 2017 0.1102 0.1793 0.1102 0.1793 5,100 +0.03(+19.51%)
Aug 21, 2017 0.1400 0.1500 0.1400 0.1500 5,200 -0.03(-16.33%)
Aug 18, 2017 0.1775 0.2000 0.1101 0.1793 11,630 +0.08(+75.75%)
Aug 17, 2017 0.1020 0.1020 0.1020 0.1020 5,003 -0.08(-42.45%)
Aug 16, 2017 0.1040 0.1772 0.1040 0.1772 23,600 -0.00(-0.13%)
Aug 15, 2017 0.1775 0.1775 0.1775 0.1775 100 -0.01(-4.73%)
Aug 14, 2017 0.1863 0.1863 0.1863 0.1863 500 -0.06(-23.94%)
Aug 11, 2017 0.2247 0.2449 0.1400 0.2449 900 +0.06(+36.06%)
Aug 10, 2017 0.1800 0.1954 0.1800 0.1800 17,720 +0.00(+0.00%)
Aug 09, 2017 0.1800 0.1800 0.1800 0.1800 3,100 +0.01(+8.30%)
Aug 08, 2017 0.1700 0.1700 0.1200 0.1662 28,200 -0.07(-30.46%)
Aug 07, 2017 0.1700 0.2390 0.1700 0.2390 3,429 +0.07(+41.28%)
Aug 04, 2017 0.1800 0.1800 0.1400 0.1692 3,150 -0.01(-6.02%)
Aug 03, 2017 0.1685 0.1800 0.1600 0.1800 5,500 +0.01(+6.82%)
Aug 02, 2017 0.1500 0.1685 0.1500 0.1685 15,100 +0.02(+12.33%)
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.