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

(NY: ALLG )

1.280 +0.010 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 3.900 3.930 3.770 3.930 45,792 +0.08(+2.08%)
Jul 28, 2022 3.960 4.000 3.810 3.850 76,286 +0.08(+2.12%)
Jul 27, 2022 3.810 3.870 3.570 3.770 176,703 +0.09(+2.45%)
Jul 26, 2022 3.790 3.930 3.570 3.680 40,569 -0.06(-1.60%)
Jul 25, 2022 3.900 3.950 3.610 3.740 52,682 -0.04(-1.06%)
Jul 22, 2022 4.020 4.020 3.750 3.780 49,934 -0.28(-6.90%)
Jul 21, 2022 4.560 4.560 4.010 4.060 82,768 -0.12(-2.87%)
Jul 20, 2022 3.890 4.490 3.877 4.180 193,147 +0.38(+10.00%)
Jul 19, 2022 3.680 3.850 3.500 3.800 107,486 +0.24(+6.74%)
Jul 18, 2022 3.450 3.630 3.450 3.560 74,360 +0.12(+3.49%)
Jul 15, 2022 3.580 3.580 3.400 3.440 23,593 +0.02(+0.58%)
Jul 14, 2022 3.520 3.520 3.350 3.420 55,302 -0.08(-2.29%)
Jul 13, 2022 3.400 3.580 3.400 3.500 43,086 +0.00(+0.00%)
Jul 12, 2022 3.650 3.760 3.430 3.500 82,488 -0.15(-4.11%)
Jul 11, 2022 4.000 4.048 3.630 3.650 124,637 -0.32(-8.06%)
Jul 08, 2022 4.070 4.070 3.750 3.970 170,411 -0.03(-0.75%)
Jul 07, 2022 3.950 4.080 3.831 4.000 216,208 +0.08(+2.04%)
Jul 06, 2022 4.270 4.645 3.845 3.920 221,464 -0.32(-7.55%)
Jul 05, 2022 4.560 4.560 4.180 4.240 131,132 -0.42(-9.01%)
Jul 01, 2022 5.020 5.020 4.530 4.660 113,503 -0.43(-8.45%)
Jun 30, 2022 5.110 5.250 5.010 5.090 454,637 -0.02(-0.39%)
Jun 29, 2022 5.680 5.680 5.100 5.110 64,609 -0.55(-9.72%)
Jun 28, 2022 5.790 5.930 5.550 5.660 110,369 -0.12(-2.08%)
Jun 27, 2022 6.190 6.340 5.730 5.780 155,589 -0.41(-6.62%)
Jun 24, 2022 6.800 6.810 6.150 6.190 76,390 -0.53(-7.89%)
Jun 23, 2022 7.220 7.220 6.310 6.720 119,690 -0.55(-7.57%)
Jun 22, 2022 7.250 7.490 7.080 7.270 203,159 +0.01(+0.14%)
Jun 21, 2022 7.250 7.479 7.100 7.260 91,413 +0.03(+0.41%)
Jun 17, 2022 7.240 7.250 7.050 7.230 17,935 +0.23(+3.29%)
Jun 16, 2022 7.360 7.419 6.950 7.000 16,820 -0.48(-6.42%)
Jun 15, 2022 7.230 7.490 7.120 7.480 66,278 +0.46(+6.55%)
Jun 14, 2022 6.800 7.260 6.690 7.020 101,301 +0.20(+2.93%)
Jun 13, 2022 7.110 7.400 6.680 6.820 40,626 -0.62(-8.33%)
Jun 10, 2022 7.600 8.010 7.280 7.440 211,130 -0.26(-3.38%)
Jun 09, 2022 7.830 7.969 7.600 7.700 26,059 -0.10(-1.28%)
Jun 08, 2022 7.850 8.050 7.720 7.800 110,929 -0.14(-1.76%)
Jun 07, 2022 8.130 8.180 7.850 7.940 905,122 -0.44(-5.25%)
Jun 06, 2022 9.430 9.430 8.250 8.380 42,759 -0.20(-2.33%)
Jun 03, 2022 8.010 8.730 8.010 8.580 58,859 +0.35(+4.25%)
Jun 02, 2022 8.010 8.790 8.010 8.230 48,850 +0.15(+1.86%)
Jun 01, 2022 8.100 8.830 8.020 8.080 55,638 +0.03(+0.37%)
May 31, 2022 9.000 9.091 8.050 8.050 109,195 -0.60(-6.94%)
May 27, 2022 8.790 9.090 8.414 8.650 195,881 +0.08(+0.93%)
May 26, 2022 8.220 8.810 8.220 8.570 42,970 +0.23(+2.76%)
May 25, 2022 8.140 8.510 8.040 8.340 115,117 -0.05(-0.60%)
May 24, 2022 8.070 8.450 8.060 8.390 110,031 +0.30(+3.71%)
May 23, 2022 8.030 8.500 8.000 8.090 64,090 +0.11(+1.38%)
May 20, 2022 8.450 8.910 7.880 7.980 70,693 -0.14(-1.72%)
May 19, 2022 8.240 8.470 8.100 8.120 69,555 -0.14(-1.69%)
May 18, 2022 8.550 9.030 8.250 8.260 91,388 -0.49(-5.60%)
May 17, 2022 9.550 9.750 8.750 8.750 119,533 -0.67(-7.11%)
May 16, 2022 8.950 9.660 8.450 9.420 166,376 +1.25(+15.30%)
May 13, 2022 8.580 9.030 8.079 8.170 69,597 +0.33(+4.21%)
May 12, 2022 7.570 8.180 7.570 7.840 72,140 +0.23(+3.02%)
May 11, 2022 8.480 8.870 7.450 7.610 413,531 -0.49(-6.05%)
May 10, 2022 10.97 11.19 7.980 8.100 399,772 -2.51(-23.66%)
May 09, 2022 10.05 12.45 9.900 10.61 742,033 +0.41(+4.02%)
May 06, 2022 10.21 10.45 9.650 10.20 168,686 +0.04(+0.39%)
May 05, 2022 11.00 11.11 10.14 10.16 60,339 -1.01(-9.04%)
May 04, 2022 11.15 11.30 10.55 11.17 170,381 +0.08(+0.72%)
May 03, 2022 11.25 11.36 10.60 11.09 195,885 -0.12(-1.07%)
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.