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

Alj Regional Hold (NQ: ALJJ )

1.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 9, 2022 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 (%)
Sep 09, 2022 1.620 0 -0.20(-10.99%)
Sep 08, 2022 1.610 1.830 1.580 1.820 430,379 +0.21(+13.04%)
Sep 07, 2022 1.570 1.650 1.539 1.610 342,565 +0.04(+2.55%)
Sep 06, 2022 1.530 1.580 1.490 1.570 425,585 +0.03(+1.95%)
Sep 02, 2022 1.500 1.605 1.500 1.540 459,983 +0.04(+2.67%)
Sep 01, 2022 1.460 1.540 1.460 1.500 318,697 +0.01(+0.67%)
Aug 31, 2022 1.500 1.510 1.450 1.490 303,226 +0.00(+0.00%)
Aug 30, 2022 1.500 1.500 1.460 1.490 159,922 +0.02(+1.36%)
Aug 29, 2022 1.510 1.540 1.460 1.470 288,732 -0.03(-2.00%)
Aug 26, 2022 1.570 1.600 1.500 1.500 63,278 -0.05(-3.23%)
Aug 25, 2022 1.550 1.620 1.520 1.550 117,296 +0.05(+3.33%)
Aug 24, 2022 1.450 1.520 1.410 1.500 345,481 +0.02(+1.35%)
Aug 23, 2022 1.460 1.580 1.450 1.480 677,087 -0.01(-0.67%)
Aug 22, 2022 1.710 1.750 1.440 1.490 691,222 -0.45(-23.20%)
Aug 19, 2022 1.950 1.950 1.930 1.940 61,944 +0.02(+1.04%)
Aug 18, 2022 1.890 1.950 1.882 1.920 24,400 +0.02(+1.05%)
Aug 17, 2022 1.940 1.970 1.890 1.900 41,920 -0.05(-2.56%)
Aug 16, 2022 2.010 2.010 1.880 1.950 86,894 -0.08(-3.94%)
Aug 15, 2022 2.020 2.065 1.980 2.030 39,856 +0.01(+0.50%)
Aug 12, 2022 2.010 2.082 2.010 2.020 99,410 +0.01(+0.50%)
Aug 11, 2022 1.950 2.040 1.940 2.010 55,033 +0.09(+4.69%)
Aug 10, 2022 1.820 1.920 1.820 1.920 81,313 +0.10(+5.49%)
Aug 09, 2022 1.938 1.977 1.820 1.820 125,696 -0.04(-2.15%)
Aug 08, 2022 1.884 1.920 1.806 1.860 281,583 -0.01(-0.53%)
Aug 05, 2022 1.990 1.990 1.840 1.870 233,517 -0.04(-2.09%)
Aug 04, 2022 1.980 1.980 1.890 1.910 122,311 -0.02(-1.04%)
Aug 03, 2022 2.010 2.010 1.890 1.930 177,193 -0.05(-2.53%)
Aug 02, 2022 2.000 2.100 1.970 1.980 69,037 -0.01(-0.50%)
Aug 01, 2022 2.060 2.060 1.970 1.990 57,483 -0.08(-3.86%)
Jul 29, 2022 2.050 2.080 2.040 2.070 26,490 +0.03(+1.47%)
Jul 28, 2022 2.050 2.050 2.020 2.040 9,313 -0.01(-0.49%)
Jul 27, 2022 2.060 2.090 2.040 2.050 8,286 +0.00(+0.00%)
Jul 26, 2022 2.020 2.094 2.020 2.050 8,436 +0.00(+0.00%)
Jul 25, 2022 2.040 2.050 1.970 2.050 30,501 +0.01(+0.49%)
Jul 22, 2022 2.070 2.078 2.020 2.040 18,117 -0.04(-1.92%)
Jul 21, 2022 2.100 2.118 2.062 2.080 35,921 +0.00(+0.00%)
Jul 20, 2022 2.070 2.100 2.060 2.080 72,033 +0.02(+0.97%)
Jul 19, 2022 2.059 2.110 2.057 2.060 66,991 +0.02(+0.73%)
Jul 18, 2022 2.070 2.110 2.045 2.045 10,953 +0.00(+0.25%)
Jul 15, 2022 2.120 2.120 2.020 2.040 2,713 +0.01(+0.49%)
Jul 14, 2022 2.080 2.090 1.990 2.030 121,443 -0.07(-3.33%)
Jul 13, 2022 2.100 2.120 2.070 2.100 25,078 +0.00(+0.00%)
Jul 12, 2022 2.060 2.150 2.040 2.100 32,171 +0.01(+0.48%)
Jul 11, 2022 2.150 2.182 2.080 2.090 7,844 -0.08(-3.69%)
Jul 08, 2022 2.140 2.170 2.070 2.170 84,666 +0.07(+3.33%)
Jul 07, 2022 2.120 2.220 2.090 2.100 98,471 +0.06(+2.94%)
Jul 06, 2022 2.080 2.090 2.030 2.040 153,912 -0.03(-1.45%)
Jul 05, 2022 2.010 2.120 1.950 2.070 315,889 +0.05(+2.48%)
Jul 01, 2022 1.950 2.070 1.930 2.020 151,507 +0.09(+4.66%)
Jun 30, 2022 1.910 1.950 1.880 1.930 27,257 +0.02(+1.05%)
Jun 29, 2022 1.940 1.960 1.850 1.910 82,798 +0.01(+0.53%)
Jun 28, 2022 1.990 1.990 1.900 1.900 57,619 -0.01(-0.52%)
Jun 27, 2022 1.920 1.990 1.910 1.910 35,364 +0.01(+0.53%)
Jun 24, 2022 1.960 1.960 1.900 1.900 68,409 -0.04(-2.06%)
Jun 23, 2022 1.930 1.970 1.920 1.940 36,890 +0.00(+0.00%)
Jun 22, 2022 1.970 1.980 1.920 1.940 176,621 -0.05(-2.51%)
Jun 21, 2022 2.010 2.050 1.945 1.990 84,078 -0.02(-1.00%)
Jun 17, 2022 1.950 2.010 1.920 2.010 71,090 +0.05(+2.55%)
Jun 16, 2022 1.960 2.000 1.910 1.960 89,012 -0.08(-3.92%)
Jun 15, 2022 2.000 2.070 1.990 2.040 26,848 +0.05(+2.51%)
Jun 14, 2022 2.000 2.040 1.970 1.990 20,401 -0.01(-0.50%)
Jun 13, 2022 2.070 2.070 2.000 2.000 72,811 -0.11(-5.21%)
Jun 10, 2022 2.140 2.150 2.100 2.110 49,428 +0.00(+0.00%)
Jun 09, 2022 2.130 2.190 2.110 2.110 20,123 -0.04(-1.86%)
Jun 08, 2022 2.110 2.170 2.080 2.150 14,094 +0.05(+2.38%)
Jun 07, 2022 2.020 2.150 2.020 2.100 159,286 +0.08(+3.96%)
Jun 06, 2022 2.010 2.100 2.010 2.020 212,454 +0.00(+0.25%)
Jun 03, 2022 2.050 2.080 2.000 2.015 261,471 -0.00(-0.25%)
Jun 02, 2022 2.120 2.120 2.010 2.020 52,079 -0.07(-3.35%)
Jun 01, 2022 2.040 2.120 2.007 2.090 87,240 +0.07(+3.47%)
May 31, 2022 2.050 2.060 2.020 2.020 35,807 -0.02(-1.22%)
May 27, 2022 2.050 2.110 2.030 2.045 26,357 +0.02(+1.24%)
May 26, 2022 2.050 2.070 2.020 2.020 64,294 -0.02(-0.98%)
May 25, 2022 2.051 2.070 2.039 2.040 93,640 -0.03(-1.45%)
May 24, 2022 2.080 2.080 2.030 2.070 62,820 -0.01(-0.48%)
May 23, 2022 2.010 2.150 2.010 2.080 91,400 +0.05(+2.46%)
May 20, 2022 2.080 2.130 2.025 2.030 73,184 -0.06(-2.87%)
May 19, 2022 2.020 2.120 2.020 2.090 58,658 +0.04(+1.95%)
May 18, 2022 2.120 2.120 1.980 2.050 212,258 -0.07(-3.30%)
May 17, 2022 2.200 2.220 2.120 2.120 350,095 -0.10(-4.50%)
May 16, 2022 2.260 2.260 2.200 2.220 21,527 -0.02(-0.89%)
May 13, 2022 2.200 2.290 2.174 2.240 118,260 +0.04(+1.82%)
May 12, 2022 2.250 2.295 2.150 2.200 73,937 -0.08(-3.51%)
May 11, 2022 2.340 2.360 2.220 2.280 166,942 -0.07(-2.98%)
May 10, 2022 2.330 2.385 2.330 2.350 155,602 +0.04(+1.73%)
May 09, 2022 2.400 2.490 2.290 2.310 173,268 -0.08(-3.35%)
May 06, 2022 2.380 2.400 2.380 2.390 14,646 -0.01(-0.42%)
May 05, 2022 2.410 2.410 2.350 2.400 36,247 -0.01(-0.41%)
May 04, 2022 2.400 2.420 2.370 2.410 23,180 +0.00(+0.00%)
May 03, 2022 2.490 2.490 2.400 2.410 83,103 +0.03(+1.26%)
May 02, 2022 2.390 2.420 2.330 2.380 14,422 -0.03(-1.24%)
Apr 29, 2022 2.380 2.465 2.365 2.410 105,095 +0.09(+3.88%)
Apr 28, 2022 2.370 2.370 2.320 2.320 13,151 -0.04(-1.69%)
Apr 27, 2022 2.316 2.360 2.316 2.360 26,134 +0.03(+1.29%)
Apr 26, 2022 2.450 2.480 2.310 2.330 54,652 -0.12(-4.90%)
Apr 25, 2022 2.400 2.460 2.300 2.450 144,109 +0.03(+1.24%)
Apr 22, 2022 2.380 2.458 2.370 2.420 49,426 +0.00(+0.00%)
Apr 21, 2022 2.490 2.490 2.360 2.420 92,378 -0.05(-2.02%)
Apr 20, 2022 2.510 2.520 2.430 2.470 167,361 -0.04(-1.79%)
Apr 19, 2022 2.560 2.570 2.503 2.515 85,555 -0.03(-1.37%)
Apr 18, 2022 2.510 2.555 2.500 2.550 30,287 +0.01(+0.39%)
Apr 14, 2022 2.690 2.690 2.510 2.540 93,259 -0.06(-2.31%)
Apr 13, 2022 2.540 2.750 2.530 2.600 106,587 +0.04(+1.56%)
Apr 12, 2022 2.590 2.620 2.540 2.560 13,060 -0.05(-1.92%)
Apr 11, 2022 2.520 2.610 2.495 2.610 68,110 +0.07(+2.76%)
Apr 08, 2022 2.608 2.630 2.540 2.540 17,362 -0.04(-1.55%)
Apr 07, 2022 2.560 2.660 2.530 2.580 34,323 +0.00(+0.00%)
Apr 06, 2022 2.620 2.650 2.562 2.580 53,957 -0.03(-1.15%)
Apr 05, 2022 2.610 2.780 2.610 2.610 85,577 -0.01(-0.38%)
Apr 04, 2022 2.620 2.620 2.560 2.620 72,316 +0.04(+1.55%)
Apr 01, 2022 2.590 2.654 2.560 2.580 186,002 -0.04(-1.53%)
Mar 31, 2022 2.640 2.688 2.610 2.620 57,399 -0.01(-0.38%)
Mar 30, 2022 2.600 2.660 2.590 2.630 59,872 +0.04(+1.54%)
Mar 29, 2022 2.550 2.620 2.524 2.590 25,818 +0.05(+1.97%)
Mar 28, 2022 2.570 2.570 2.480 2.540 53,555 +0.02(+0.79%)
Mar 25, 2022 2.580 2.620 2.510 2.520 70,213 -0.07(-2.70%)
Mar 24, 2022 2.580 2.640 2.550 2.590 60,213 +0.01(+0.39%)
Mar 23, 2022 2.600 2.620 2.560 2.580 54,678 -0.04(-1.53%)
Mar 22, 2022 2.570 2.640 2.560 2.620 105,647 +0.03(+1.16%)
Mar 21, 2022 2.600 2.650 2.570 2.590 76,029 -0.06(-2.26%)
Mar 18, 2022 2.750 2.790 2.560 2.650 141,906 -0.10(-3.64%)
Mar 17, 2022 2.510 2.800 2.450 2.750 310,650 +0.23(+9.13%)
Mar 16, 2022 2.530 2.530 2.455 2.520 72,626 -0.01(-0.40%)
Mar 15, 2022 2.440 2.580 2.420 2.530 49,993 +0.09(+3.69%)
Mar 14, 2022 2.500 2.540 2.420 2.440 110,737 -0.02(-0.81%)
Mar 11, 2022 2.560 2.600 2.460 2.460 36,744 -0.11(-4.28%)
Mar 10, 2022 2.510 2.590 2.470 2.570 67,419 -0.01(-0.39%)
Mar 09, 2022 2.450 2.610 2.430 2.580 281,028 +0.20(+8.40%)
Mar 08, 2022 2.410 2.490 2.230 2.380 286,930 -0.08(-3.25%)
Mar 07, 2022 2.550 2.553 2.420 2.460 140,035 -0.12(-4.65%)
Mar 04, 2022 2.500 2.600 2.420 2.580 239,588 +0.08(+3.20%)
Mar 03, 2022 2.650 2.660 2.470 2.500 201,575 -0.15(-5.66%)
Mar 02, 2022 2.600 2.650 2.470 2.650 321,928 +0.10(+3.92%)
Mar 01, 2022 2.440 2.570 2.440 2.550 190,270 +0.09(+3.66%)
Feb 28, 2022 2.540 2.560 2.420 2.460 136,418 -0.14(-5.38%)
Feb 25, 2022 2.480 2.600 2.420 2.600 187,679 +0.16(+6.56%)
Feb 24, 2022 2.450 2.500 2.361 2.440 114,113 -0.06(-2.40%)
Feb 23, 2022 2.510 2.570 2.470 2.500 279,215 +0.04(+1.63%)
Feb 22, 2022 2.460 2.530 2.460 2.460 112,281 -0.09(-3.53%)
Feb 18, 2022 2.550 0 -0.08(-3.04%)
Feb 17, 2022 2.520 2.640 2.486 2.630 370,378 +0.09(+3.54%)
Feb 16, 2022 2.520 2.610 2.421 2.540 220,755 +0.07(+2.83%)
Feb 15, 2022 2.530 2.550 2.450 2.470 107,191 +0.00(+0.00%)
Feb 14, 2022 2.450 2.550 2.401 2.470 259,996 +0.02(+0.82%)
Feb 11, 2022 2.540 2.560 2.390 2.450 283,867 -0.16(-6.13%)
Feb 10, 2022 2.650 2.650 2.450 2.610 476,035 -0.06(-2.25%)
Feb 09, 2022 2.490 2.735 2.430 2.670 1,287,378 +0.15(+5.95%)
Feb 08, 2022 2.210 2.620 2.200 2.520 2,545,018 +0.31(+14.03%)
Feb 07, 2022 2.150 2.310 2.100 2.210 1,258,699 +0.07(+3.27%)
Feb 04, 2022 2.150 2.310 1.970 2.140 33,821,412 +0.31(+16.94%)
Feb 03, 2022 1.763 1.830 83,102 -0.01(-0.54%)
Feb 02, 2022 1.700 1.855 1.700 1.840 100,667 +0.14(+8.52%)
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.