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 )

4.750 -0.240 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 8.030 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%)
Sep 01, 2023 7.320 7.450 7.050 7.250 22,434 -0.06(-0.82%)
Aug 31, 2023 7.130 7.460 6.950 7.310 87,772 +0.20(+2.81%)
Aug 30, 2023 7.470 7.470 7.060 7.110 17,700 -0.36(-4.82%)
Aug 29, 2023 7.420 7.839 7.220 7.470 81,765 -0.14(-1.84%)
Aug 28, 2023 7.377 7.620 7.225 7.610 25,788 +0.26(+3.54%)
Aug 25, 2023 7.381 7.650 7.210 7.350 38,831 +0.12(+1.66%)
Aug 24, 2023 7.110 7.460 7.000 7.230 33,631 +0.09(+1.26%)
Aug 23, 2023 7.050 7.186 6.900 7.140 34,365 +0.07(+0.99%)
Aug 22, 2023 7.110 7.360 6.890 7.070 26,854 +0.07(+1.00%)
Aug 21, 2023 7.390 7.390 6.980 7.000 17,531 -0.39(-5.28%)
Aug 18, 2023 7.790 7.790 7.180 7.390 25,654 -0.49(-6.22%)
Aug 17, 2023 7.750 7.980 7.710 7.880 11,552 +0.11(+1.42%)
Aug 16, 2023 8.000 8.000 7.509 7.770 37,209 -0.67(-7.94%)
Aug 15, 2023 8.370 8.440 8.000 8.440 17,420 +0.27(+3.30%)
Aug 14, 2023 7.800 8.450 7.800 8.170 49,647 +0.19(+2.38%)
Aug 11, 2023 6.680 8.180 6.300 7.980 149,909 +1.39(+21.09%)
Aug 10, 2023 7.030 7.080 6.480 6.590 19,688 -0.29(-4.22%)
Aug 09, 2023 7.120 7.290 6.820 6.880 31,537 -0.31(-4.31%)
Aug 08, 2023 7.410 7.410 6.960 7.190 23,431 -0.15(-2.04%)
Aug 07, 2023 7.480 7.567 7.270 7.340 21,272 +0.01(+0.14%)
Aug 04, 2023 7.790 7.810 7.310 7.330 15,861 -0.44(-5.66%)
Aug 03, 2023 7.920 7.970 7.620 7.770 20,453 -0.03(-0.38%)
Aug 02, 2023 7.610 7.980 7.610 7.800 30,722 +0.10(+1.30%)
Aug 01, 2023 7.750 7.910 7.340 7.700 39,669 -0.12(-1.53%)
Jul 31, 2023 6.980 7.900 6.980 7.820 49,189 +0.77(+10.84%)
Jul 28, 2023 7.000 7.200 6.790 7.055 28,761 +0.18(+2.69%)
Jul 27, 2023 7.970 8.000 6.680 6.870 140,594 -0.99(-12.60%)
Jul 26, 2023 7.900 7.990 7.730 7.860 37,258 -0.14(-1.75%)
Jul 25, 2023 7.790 8.065 7.790 8.000 33,594 +0.20(+2.56%)
Jul 24, 2023 7.800 7.950 7.650 7.800 37,580 -0.01(-0.13%)
Jul 21, 2023 7.790 8.020 7.590 7.810 45,686 +0.12(+1.56%)
Jul 20, 2023 7.870 8.050 7.590 7.690 56,601 -0.17(-2.16%)
Jul 19, 2023 8.250 8.440 7.800 7.860 57,970 -0.38(-4.61%)
Jul 18, 2023 8.060 8.560 7.890 8.240 53,536 -0.03(-0.36%)
Jul 17, 2023 8.350 8.590 7.890 8.270 92,890 -0.16(-1.90%)
Jul 14, 2023 7.840 8.555 7.225 8.430 129,869 +0.38(+4.72%)
Jul 13, 2023 7.520 8.470 7.480 8.050 128,084 +0.40(+5.23%)
Jul 12, 2023 8.120 8.140 7.320 7.650 80,422 -0.78(-9.25%)
Jul 11, 2023 8.040 8.450 7.960 8.430 70,237 +0.44(+5.51%)
Jul 10, 2023 7.690 8.325 7.690 7.990 48,825 +0.20(+2.57%)
Jul 07, 2023 7.460 8.110 7.460 7.790 110,721 +0.27(+3.59%)
Jul 06, 2023 7.590 7.640 7.301 7.520 46,485 -0.29(-3.71%)
Jul 05, 2023 8.240 8.240 7.280 7.810 147,466 -0.31(-3.82%)
Jul 03, 2023 7.740 8.122 7.615 8.120 28,957 +0.46(+6.01%)
Jun 30, 2023 7.590 7.740 7.250 7.660 115,916 +0.20(+2.68%)
Jun 29, 2023 7.510 8.290 7.290 7.460 239,161 -0.44(-5.57%)
Jun 28, 2023 7.480 7.990 6.920 7.900 164,276 +0.44(+5.90%)
Jun 27, 2023 6.440 7.850 6.440 7.460 223,543 +0.90(+13.72%)
Jun 26, 2023 6.000 6.560 5.620 6.560 99,348 +0.56(+9.33%)
Jun 23, 2023 7.110 7.280 5.430 6.000 2,414,182 -1.19(-16.55%)
Jun 22, 2023 6.920 7.385 6.675 7.190 148,564 +0.17(+2.42%)
Jun 21, 2023 7.820 8.000 6.675 7.020 120,747 -0.85(-10.80%)
Jun 20, 2023 7.210 8.550 6.500 7.870 136,663 +0.54(+7.37%)
Jun 16, 2023 7.250 7.950 6.981 7.330 191,584 +0.12(+1.66%)
Jun 15, 2023 6.870 7.470 6.690 7.210 85,801 +2.56(+55.05%)
May 08, 2023 5.480 5.480 4.580 4.650 115,947 -0.54(-10.40%)
May 05, 2023 5.850 5.930 3.880 5.190 614,256 -1.14(-18.01%)
May 04, 2023 5.350 6.630 5.210 6.330 38,398 +0.81(+14.67%)
May 03, 2023 5.970 6.340 5.360 5.520 52,112 -0.35(-5.96%)
May 02, 2023 6.180 6.270 5.740 5.870 111,386 -0.08(-1.34%)
May 01, 2023 6.180 6.480 5.920 5.950 25,961 -0.22(-3.57%)
Apr 28, 2023 6.630 6.710 5.830 6.170 75,989 -0.05(-0.80%)
Apr 27, 2023 6.270 6.810 6.171 6.220 47,985 -0.11(-1.74%)
Apr 26, 2023 6.320 7.405 5.950 6.330 94,851 +0.06(+0.96%)
Apr 25, 2023 7.600 7.610 6.260 6.270 121,809 -1.44(-18.68%)
Apr 24, 2023 7.900 7.920 7.700 7.710 23,438 -0.23(-2.90%)
Apr 21, 2023 8.710 9.390 7.760 7.940 67,368 -0.89(-10.08%)
Apr 20, 2023 8.660 9.500 8.660 8.830 19,407 +0.12(+1.38%)
Apr 19, 2023 8.860 9.365 8.700 8.710 26,227 -0.38(-4.18%)
Apr 18, 2023 11.21 11.22 9.000 9.090 136,879 -2.21(-19.56%)
Apr 17, 2023 11.54 11.54 11.15 11.30 72,757 -0.35(-3.00%)
Apr 14, 2023 11.90 12.27 11.40 11.65 77,855 -0.13(-1.10%)
Apr 13, 2023 11.85 11.96 11.54 11.78 29,071 -0.02(-0.17%)
Apr 12, 2023 12.12 12.12 11.71 11.80 62,742 -0.02(-0.17%)
Apr 11, 2023 12.30 12.33 11.72 11.82 104,066 -0.30(-2.48%)
Apr 10, 2023 12.01 12.25 11.91 12.12 78,628 -0.06(-0.49%)
Apr 06, 2023 12.01 12.18 11.62 12.18 12,935 +0.33(+2.78%)
Apr 05, 2023 11.48 11.91 11.05 11.85 114,159 +0.05(+0.42%)
Apr 04, 2023 12.60 12.60 11.67 11.80 41,255 -0.90(-7.09%)
Apr 03, 2023 12.30 12.80 12.30 12.70 47,904 +0.16(+1.28%)
Mar 31, 2023 12.71 12.71 12.29 12.54 35,864 -0.11(-0.87%)
Mar 30, 2023 12.66 12.80 12.40 12.65 48,643 +0.10(+0.80%)
Mar 29, 2023 12.75 12.77 12.45 12.55 53,768 -0.04(-0.32%)
Mar 28, 2023 12.55 12.88 12.50 12.59 114,028 -0.21(-1.64%)
Mar 27, 2023 12.98 13.87 12.12 12.80 36,683 +0.10(+0.79%)
Mar 24, 2023 12.70 13.00 12.55 12.70 93,316 +0.14(+1.11%)
Mar 23, 2023 12.50 12.87 12.27 12.56 81,892 -0.01(-0.08%)
Mar 22, 2023 13.19 13.22 12.54 12.57 66,101 -0.43(-3.31%)
Mar 21, 2023 12.69 13.20 11.98 13.00 121,074 -0.05(-0.38%)
Mar 20, 2023 12.80 14.56 12.31 13.05 259,262 +0.40(+3.16%)
Mar 17, 2023 11.83 12.82 11.83 12.65 1,242,223 +1.05(+9.05%)
Mar 16, 2023 12.22 12.45 11.59 11.60 83,861 -0.44(-3.65%)
Mar 15, 2023 12.43 12.50 11.90 12.04 65,041 -0.18(-1.47%)
Mar 14, 2023 11.85 12.40 11.85 12.22 93,892 +0.17(+1.41%)
Mar 13, 2023 11.97 12.50 11.36 12.05 63,519 -0.16(-1.31%)
Mar 10, 2023 11.75 12.35 11.68 12.21 64,957 +0.59(+5.08%)
Mar 09, 2023 11.73 12.50 11.25 11.62 153,237 -0.47(-3.89%)
Mar 08, 2023 12.18 12.65 11.10 12.09 167,898 -0.56(-4.43%)
Mar 07, 2023 11.82 13.00 10.91 12.65 418,950 +1.04(+8.96%)
Mar 06, 2023 10.03 12.00 10.00 11.61 232,741 +1.61(+16.10%)
Mar 03, 2023 9.500 10.03 9.355 10.00 21,145 +0.34(+3.52%)
Mar 02, 2023 9.375 10.000 9.100 9.660 72,082 +0.17(+1.79%)
Mar 01, 2023 9.290 11.00 9.180 9.490 137,325 +0.19(+2.04%)
Feb 28, 2023 9.000 9.320 8.690 9.300 29,099 +0.30(+3.33%)
Feb 27, 2023 8.400 9.000 8.400 9.000 17,344 +0.60(+7.14%)
Feb 24, 2023 8.750 9.330 8.050 8.400 59,113 -0.30(-3.45%)
Feb 23, 2023 7.850 8.810 7.850 8.700 22,714 +0.53(+6.49%)
Feb 22, 2023 8.020 8.180 7.910 8.170 8,775 -0.01(-0.12%)
Feb 21, 2023 7.890 8.180 7.700 8.180 18,767 +0.33(+4.20%)
Feb 17, 2023 8.380 8.750 7.700 7.850 48,241 -0.29(-3.56%)
Feb 16, 2023 7.750 8.700 7.705 8.140 84,630 +0.39(+5.03%)
Feb 15, 2023 7.450 9.200 7.170 7.750 136,632 +0.08(+1.04%)
Feb 14, 2023 8.150 8.354 7.400 7.670 30,243 -0.22(-2.79%)
Feb 13, 2023 7.680 7.968 7.100 7.890 57,449 +0.11(+1.41%)
Feb 10, 2023 7.800 8.047 7.220 7.780 50,688 -0.25(-3.11%)
Feb 09, 2023 7.990 8.100 7.460 8.030 73,009 +0.02(+0.25%)
Feb 08, 2023 8.250 8.330 7.100 8.010 152,285 -0.20(-2.44%)
Feb 07, 2023 6.840 8.730 6.812 8.210 257,650 +1.26(+18.13%)
Feb 06, 2023 6.640 7.030 6.640 6.950 63,939 +0.07(+1.02%)
Feb 03, 2023 6.750 7.280 6.747 6.880 89,338 -0.11(-1.57%)
Feb 02, 2023 7.450 7.580 6.400 6.990 111,776 -0.30(-4.12%)
Feb 01, 2023 8.250 8.250 6.750 7.290 123,405 -0.62(-7.84%)
Jan 31, 2023 8.810 8.990 7.250 7.910 166,893 -1.25(-13.65%)
Jan 30, 2023 9.730 9.850 8.915 9.160 128,133 -0.39(-4.08%)
Jan 27, 2023 12.35 13.40 9.310 9.550 154,260 -3.42(-26.40%)
Jan 26, 2023 15.00 17.72 12.21 12.97 241,062 -2.43(-15.75%)
Jan 25, 2023 9.620 27.50 9.060 15.40 1,583,490 +6.09(+65.41%)
Jan 24, 2023 10.29 10.29 9.020 9.310 119,660 -0.20(-2.10%)
Jan 23, 2023 9.080 10.93 8.810 9.510 174,422 +0.19(+2.04%)
Jan 20, 2023 9.050 10.22 9.000 9.320 97,828 -0.10(-1.06%)
Jan 19, 2023 9.780 9.780 8.630 9.420 90,911 +0.31(+3.37%)
Jan 18, 2023 9.480 10.95 8.700 9.113 71,452 -0.05(-0.52%)
Jan 17, 2023 10.33 10.33 9.120 9.161 30,577 -0.90(-8.94%)
Jan 13, 2023 10.52 10.77 9.010 10.06 73,758 -0.20(-1.95%)
Jan 12, 2023 10.10 10.50 9.490 10.26 90,783 +0.26(+2.60%)
Jan 11, 2023 9.100 10.00 8.700 10.00 132,744 +1.00(+11.11%)
Jan 10, 2023 9.740 9.760 7.790 9.000 117,553 -0.13(-1.42%)
Jan 09, 2023 10.63 10.63 8.098 9.130 44,095 -0.37(-3.89%)
Jan 06, 2023 7.500 9.500 7.500 9.500 87,017 +1.50(+18.75%)
Jan 05, 2023 7.100 8.350 6.640 8.000 24,497 -1.21(-13.14%)
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.