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 )

1.180 -0.020 (-1.68%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 14, 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 (%)
May 13, 2024 1.100 1.200 1.100 1.200 34,980 +0.09(+8.11%)
May 10, 2024 1.200 1.212 1.100 1.110 78,312 -0.08(-6.72%)
May 09, 2024 1.200 1.230 1.190 1.190 22,727 +0.00(+0.00%)
May 08, 2024 1.230 1.230 1.160 1.190 21,496 -0.04(-3.25%)
May 07, 2024 1.200 1.240 1.120 1.230 56,130 +0.08(+6.96%)
May 06, 2024 1.240 1.270 1.150 1.150 74,959 -0.13(-10.16%)
May 03, 2024 1.250 1.290 1.240 1.280 81,808 +0.01(+0.79%)
May 02, 2024 1.220 1.270 1.210 1.270 94,453 +0.07(+5.83%)
May 01, 2024 1.230 1.240 1.200 1.200 24,237 -0.05(-4.00%)
Apr 30, 2024 1.250 1.250 1.200 1.250 68,688 +0.02(+1.63%)
Apr 29, 2024 1.200 1.270 1.170 1.230 65,510 +0.03(+2.50%)
Apr 26, 2024 1.240 1.240 1.180 1.200 96,158 +0.00(+0.00%)
Apr 25, 2024 1.200 1.200 1.150 1.200 38,208 +0.00(+0.00%)
Apr 24, 2024 1.200 1.210 1.120 1.200 78,505 +0.09(+8.11%)
Apr 23, 2024 1.050 1.150 1.050 1.110 64,425 +0.03(+2.78%)
Apr 22, 2024 1.100 1.110 1.061 1.080 36,437 -0.02(-1.82%)
Apr 19, 2024 1.050 1.100 1.050 1.100 31,849 +0.06(+5.77%)
Apr 18, 2024 1.020 1.079 1.010 1.040 41,960 +0.01(+0.97%)
Apr 17, 2024 1.020 1.083 1.010 1.030 94,099 -0.01(-0.96%)
Apr 16, 2024 1.030 1.080 1.030 1.040 134,985 +0.00(+0.00%)
Apr 15, 2024 1.090 1.150 1.040 1.040 173,709 -0.05(-4.59%)
Apr 12, 2024 1.100 1.100 1.030 1.090 111,569 +0.06(+5.83%)
Apr 11, 2024 1.110 1.130 1.030 1.030 52,007 -0.11(-9.65%)
Apr 10, 2024 1.160 1.178 1.070 1.140 62,433 -0.03(-2.56%)
Apr 09, 2024 1.110 1.180 1.050 1.170 201,638 +0.04(+3.54%)
Apr 08, 2024 1.160 1.180 1.090 1.130 236,147 -0.07(-5.83%)
Apr 05, 2024 1.380 1.380 1.120 1.200 331,783 -0.06(-4.76%)
Apr 04, 2024 1.540 1.590 1.220 1.260 392,336 -0.07(-5.26%)
Apr 03, 2024 1.480 1.510 1.250 1.330 313,613 -0.03(-2.21%)
Apr 02, 2024 1.320 1.510 1.200 1.360 953,367 -0.17(-11.11%)
Apr 01, 2024 1.540 1.920 1.380 1.530 2,145,024 +0.08(+5.52%)
Mar 28, 2024 1.470 2.110 1.450 1.450 9,993,136 +0.12(+9.02%)
Mar 27, 2024 0.9500 1.360 0.9100 1.330 2,664,539 +0.47(+53.86%)
Mar 26, 2024 0.7603 1.230 0.7603 0.8644 5,808,880 +0.03(+4.14%)
Mar 25, 2024 0.8800 0.8800 0.8300 0.8300 77,496 -0.01(-0.60%)
Mar 22, 2024 0.8700 0.8899 0.8350 0.8350 65,735 -0.02(-2.29%)
Mar 21, 2024 0.8300 0.8833 0.8300 0.8546 93,837 +0.09(+11.07%)
Mar 20, 2024 0.8000 0.8620 0.7019 0.7694 150,485 -0.02(-2.45%)
Mar 19, 2024 0.6700 0.8199 0.6450 0.7887 201,665 +0.13(+18.98%)
Mar 18, 2024 0.6100 0.6978 0.5808 0.6629 350,414 +0.09(+16.30%)
Mar 15, 2024 0.7100 0.7390 0.5700 0.5700 1,626,229 -0.12(-17.59%)
Mar 14, 2024 0.8100 0.8300 0.6917 0.6917 186,934 -0.11(-13.55%)
Mar 13, 2024 0.8500 0.9230 0.8000 0.8001 180,330 -0.05(-5.87%)
Mar 12, 2024 0.9400 0.9400 0.8111 0.8500 109,693 -0.06(-6.59%)
Mar 11, 2024 1.100 1.100 0.8700 0.9100 215,895 -0.05(-5.21%)
Mar 08, 2024 0.9800 1.020 0.9600 0.9600 35,094 +0.01(+1.02%)
Mar 07, 2024 1.000 1.000 0.9503 0.9503 19,335 -0.02(-2.03%)
Mar 06, 2024 0.9400 0.9700 0.9400 0.9700 33,736 +0.03(+2.80%)
Mar 05, 2024 0.9975 0.9992 0.9400 0.9436 103,434 -0.02(-1.71%)
Mar 04, 2024 1.050 1.050 0.9500 0.9600 39,743 -0.03(-3.03%)
Mar 01, 2024 1.030 1.040 0.9700 0.9900 25,900 -0.03(-2.94%)
Feb 29, 2024 1.010 1.020 1.000 1.020 26,052 +0.02(+2.00%)
Feb 28, 2024 0.9600 1.000 0.9600 1.000 23,757 +0.02(+2.27%)
Feb 27, 2024 0.9800 0.9800 0.9375 0.9778 17,595 +0.04(+4.00%)
Feb 26, 2024 0.9521 0.9601 0.9300 0.9402 23,396 -0.02(-2.07%)
Feb 23, 2024 0.9900 0.9900 0.9500 0.9601 35,582 -0.01(-0.99%)
Feb 22, 2024 0.9500 0.9975 0.9400 0.9697 21,452 +0.02(+2.07%)
Feb 21, 2024 1.020 1.020 0.9500 0.9500 18,953 -0.03(-3.02%)
Feb 20, 2024 1.000 1.005 0.9200 0.9796 37,879 -0.01(-1.05%)
Feb 16, 2024 1.000 1.000 0.9481 0.9900 22,652 +0.02(+2.15%)
Feb 15, 2024 0.9900 1.020 0.9112 0.9692 98,380 -0.02(-1.72%)
Feb 14, 2024 1.010 1.017 0.9795 0.9862 42,495 +0.04(+3.81%)
Feb 13, 2024 1.020 1.020 0.9500 0.9500 114,976 -0.08(-7.77%)
Feb 12, 2024 1.050 1.050 0.9900 1.030 94,180 +0.01(+0.98%)
Feb 09, 2024 1.050 1.050 1.010 1.020 36,460 -0.01(-0.97%)
Feb 08, 2024 1.010 1.050 1.000 1.030 44,517 +0.02(+1.98%)
Feb 07, 2024 1.090 1.090 1.010 1.010 82,644 -0.05(-4.72%)
Feb 06, 2024 1.050 1.060 1.020 1.060 47,354 +0.03(+2.91%)
Feb 05, 2024 1.120 1.120 1.020 1.030 89,678 -0.09(-8.04%)
Feb 02, 2024 1.100 1.120 1.030 1.120 35,369 +0.05(+4.67%)
Feb 01, 2024 1.100 1.170 1.050 1.070 86,661 -0.06(-5.31%)
Jan 31, 2024 1.020 1.130 1.020 1.130 88,354 +0.06(+5.61%)
Jan 30, 2024 1.060 1.070 1.010 1.070 49,502 +0.01(+0.94%)
Jan 29, 2024 1.050 1.060 0.9840 1.060 77,510 +0.04(+3.92%)
Jan 26, 2024 1.030 1.040 0.9800 1.020 146,072 +0.02(+2.41%)
Jan 25, 2024 1.020 1.040 0.9673 0.9960 134,370 -0.02(-2.35%)
Jan 24, 2024 1.060 1.070 1.000 1.020 63,857 -0.01(-0.97%)
Jan 23, 2024 1.070 1.105 1.010 1.030 53,406 -0.01(-0.96%)
Jan 22, 2024 1.030 1.120 1.030 1.040 57,093 -0.02(-1.89%)
Jan 19, 2024 1.050 1.130 1.010 1.060 68,833 -0.01(-0.93%)
Jan 18, 2024 1.180 1.210 1.040 1.070 88,246 +0.03(+2.88%)
Jan 17, 2024 1.080 1.080 1.010 1.040 45,316 -0.01(-0.95%)
Jan 16, 2024 1.190 1.190 1.000 1.050 147,313 -0.10(-8.70%)
Jan 12, 2024 1.190 1.200 1.120 1.150 50,779 +0.01(+0.88%)
Jan 11, 2024 1.150 1.190 1.100 1.140 107,561 -0.01(-0.87%)
Jan 10, 2024 1.170 1.220 1.150 1.150 68,846 -0.01(-0.86%)
Jan 09, 2024 1.240 1.240 1.130 1.160 123,850 -0.09(-7.20%)
Jan 08, 2024 1.300 1.300 1.240 1.250 19,423 -0.02(-1.57%)
Jan 05, 2024 1.230 1.350 1.230 1.270 37,517 +0.01(+0.79%)
Jan 04, 2024 1.230 1.310 1.210 1.260 69,756 +0.00(+0.00%)
Jan 03, 2024 1.320 1.320 1.210 1.260 53,537 -0.04(-3.08%)
Jan 02, 2024 1.350 1.380 1.210 1.300 120,047 -0.05(-3.70%)
Dec 29, 2023 1.400 1.419 1.310 1.350 72,352 -0.02(-1.46%)
Dec 28, 2023 1.350 1.420 1.340 1.370 66,283 +0.00(+0.00%)
Dec 27, 2023 1.360 1.480 1.335 1.370 243,792 +0.02(+1.48%)
Dec 26, 2023 1.250 1.360 1.250 1.350 117,680 +0.07(+5.47%)
Dec 22, 2023 1.270 1.300 1.250 1.280 63,116 +0.01(+0.79%)
Dec 21, 2023 1.350 1.370 1.190 1.270 126,710 -0.07(-5.22%)
Dec 20, 2023 1.460 1.460 1.270 1.340 132,786 -0.08(-5.63%)
Dec 19, 2023 1.330 1.430 1.300 1.420 99,860 +0.04(+2.90%)
Dec 18, 2023 1.390 1.400 1.310 1.380 91,229 -0.01(-0.72%)
Dec 15, 2023 1.270 1.420 1.190 1.390 490,747 +0.13(+10.32%)
Dec 14, 2023 1.240 1.320 1.170 1.260 133,609 +0.08(+6.78%)
Dec 13, 2023 1.150 1.216 1.100 1.180 72,763 +0.04(+3.51%)
Dec 12, 2023 1.130 1.160 1.109 1.140 53,563 +0.03(+2.70%)
Dec 11, 2023 1.240 1.240 1.100 1.110 138,209 -0.08(-6.72%)
Dec 08, 2023 1.170 1.220 1.150 1.190 48,103 +0.02(+1.71%)
Dec 07, 2023 1.170 1.200 1.140 1.170 38,301 +0.00(+0.00%)
Dec 06, 2023 1.210 1.210 1.140 1.170 54,638 +0.01(+0.86%)
Dec 05, 2023 1.210 1.240 1.150 1.160 71,098 -0.02(-1.69%)
Dec 04, 2023 1.180 1.220 1.120 1.180 122,966 +0.00(+0.00%)
Dec 01, 2023 1.180 1.290 1.120 1.180 150,671 +0.00(+0.00%)
Nov 30, 2023 1.240 1.270 1.130 1.180 182,913 -0.06(-4.84%)
Nov 29, 2023 1.290 1.290 1.210 1.240 135,927 -0.01(-0.80%)
Nov 28, 2023 1.400 1.400 1.210 1.250 215,220 -0.15(-10.71%)
Nov 27, 2023 1.470 1.500 1.350 1.400 121,783 +0.02(+1.45%)
Nov 24, 2023 1.360 1.410 1.280 1.380 95,486 -0.02(-1.43%)
Nov 22, 2023 1.500 1.520 1.360 1.400 103,267 -0.10(-6.67%)
Nov 21, 2023 1.570 1.650 1.480 1.500 48,025 -0.09(-5.66%)
Nov 20, 2023 1.550 1.710 1.550 1.590 110,150 +0.07(+4.61%)
Nov 17, 2023 1.540 1.600 1.490 1.520 68,597 +0.00(+0.00%)
Nov 16, 2023 1.480 1.610 1.400 1.520 148,356 +0.06(+4.11%)
Nov 15, 2023 1.200 1.460 1.200 1.460 184,568 +0.24(+19.67%)
Nov 14, 2023 1.430 1.430 0.9853 1.220 507,319 -0.15(-10.95%)
Nov 13, 2023 1.530 1.530 1.370 1.370 110,858 -0.13(-8.67%)
Nov 10, 2023 1.450 1.500 1.400 1.500 45,369 +0.05(+3.45%)
Nov 09, 2023 1.430 1.478 1.420 1.450 36,788 +0.00(+0.00%)
Nov 08, 2023 1.500 1.500 1.400 1.450 113,049 -0.06(-3.97%)
Nov 07, 2023 1.580 1.580 1.460 1.510 27,882 -0.02(-1.31%)
Nov 06, 2023 1.500 1.580 1.420 1.530 133,534 +0.04(+2.68%)
Nov 03, 2023 1.490 1.500 1.450 1.490 114,732 +0.02(+1.36%)
Nov 02, 2023 1.460 1.490 1.430 1.470 48,394 +0.01(+0.68%)
Nov 01, 2023 1.500 1.500 1.420 1.460 65,859 -0.04(-2.67%)
Oct 31, 2023 1.670 1.670 1.410 1.500 149,386 -0.17(-10.18%)
Oct 30, 2023 1.650 1.710 1.590 1.670 82,005 +0.03(+1.83%)
Oct 27, 2023 1.730 1.730 1.600 1.640 39,305 -0.02(-1.20%)
Oct 26, 2023 1.630 1.710 1.610 1.660 23,313 +0.02(+1.22%)
Oct 25, 2023 1.650 1.684 1.600 1.640 23,575 -0.01(-0.61%)
Oct 24, 2023 1.660 1.689 1.600 1.650 34,125 +0.00(+0.00%)
Oct 23, 2023 1.660 1.680 1.600 1.650 52,652 -0.02(-1.20%)
Oct 20, 2023 1.810 1.810 1.650 1.670 38,514 -0.03(-1.76%)
Oct 19, 2023 1.810 1.810 1.700 1.700 52,961 -0.10(-5.56%)
Oct 18, 2023 1.840 1.890 1.750 1.800 57,086 +0.00(+0.00%)
Oct 17, 2023 1.770 1.910 1.730 1.800 44,349 -0.02(-1.10%)
Oct 16, 2023 1.820 1.860 1.730 1.820 54,783 -0.02(-1.09%)
Oct 13, 2023 1.900 1.949 1.800 1.840 57,731 -0.05(-2.65%)
Oct 12, 2023 1.950 2.000 1.840 1.890 96,943 -0.01(-0.53%)
Oct 11, 2023 1.990 2.000 1.850 1.900 68,358 -0.09(-4.52%)
Oct 10, 2023 2.000 2.050 1.950 1.990 62,412 -0.01(-0.50%)
Oct 09, 2023 2.140 2.170 1.930 2.000 137,166 -0.16(-7.41%)
Oct 06, 2023 2.180 2.180 2.100 2.160 58,428 +0.02(+0.93%)
Oct 05, 2023 2.200 2.210 2.100 2.140 123,216 -0.05(-2.28%)
Oct 04, 2023 2.490 2.550 2.080 2.190 282,445 -0.36(-14.12%)
Oct 03, 2023 2.380 2.784 2.320 2.550 349,236 +0.16(+6.69%)
Oct 02, 2023 2.310 2.390 2.180 2.390 94,681 +0.17(+7.66%)
Sep 29, 2023 2.100 2.240 2.100 2.220 54,956 +0.12(+5.71%)
Sep 28, 2023 2.100 2.230 2.040 2.100 45,140 +0.00(+0.00%)
Sep 27, 2023 2.090 2.175 2.080 2.100 76,692 +0.01(+0.48%)
Sep 26, 2023 2.370 2.370 2.080 2.090 133,352 -0.28(-11.81%)
Sep 25, 2023 2.470 2.385 2.350 2.370 141,069 -0.10(-4.05%)
Sep 22, 2023 2.610 2.673 2.400 2.470 140,119 -0.17(-6.44%)
Sep 21, 2023 2.960 2.970 2.610 2.640 167,652 -0.35(-11.71%)
Sep 20, 2023 2.770 3.060 2.690 2.990 437,842 +0.26(+9.52%)
Sep 19, 2023 2.630 2.750 2.550 2.730 197,348 +0.02(+0.74%)
Sep 18, 2023 2.770 2.770 2.460 2.710 225,937 -0.07(-2.52%)
Sep 15, 2023 2.370 2.910 2.270 2.780 1,851,324 +0.46(+19.83%)
Sep 14, 2023 2.600 2.680 2.320 2.320 319,309 -0.34(-12.78%)
Sep 13, 2023 2.430 2.720 2.340 2.660 213,458 +0.21(+8.57%)
Sep 12, 2023 2.290 2.450 2.180 2.450 118,035 +0.06(+2.51%)
Sep 11, 2023 2.010 2.480 1.920 2.390 488,128 +0.47(+24.48%)
Sep 08, 2023 1.760 1.955 1.760 1.920 94,806 +0.13(+7.26%)
Sep 07, 2023 1.750 1.990 1.750 1.790 133,752 -0.01(-0.56%)
Sep 06, 2023 1.840 1.840 1.780 1.800 70,731 -0.01(-0.55%)
Sep 05, 2023 1.790 1.850 1.790 1.810 108,451 +0.02(+1.12%)
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.