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 )

1.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 4.670 4.700 4.250 4.360 530,154 -0.16(-3.54%)
Sep 29, 2022 4.550 4.700 4.510 4.520 302,201 +0.00(+0.00%)
Sep 28, 2022 5.980 6.150 4.510 4.520 593,467 -1.36(-23.13%)
Sep 27, 2022 5.880 5.990 5.510 5.880 153,910 +0.27(+4.81%)
Sep 26, 2022 5.780 6.000 5.500 5.610 225,833 -0.11(-1.92%)
Sep 23, 2022 5.740 5.890 5.450 5.720 199,193 -0.32(-5.30%)
Sep 22, 2022 6.050 6.258 5.630 6.040 237,917 -0.05(-0.82%)
Sep 21, 2022 5.320 6.130 5.320 6.090 672,631 +0.68(+12.57%)
Sep 20, 2022 5.500 6.240 5.130 5.410 721,504 -0.18(-3.22%)
Sep 19, 2022 5.550 5.836 5.300 5.590 167,417 -0.20(-3.45%)
Sep 16, 2022 5.780 6.075 5.520 5.790 2,456,770 -0.23(-3.82%)
Sep 15, 2022 5.300 6.210 5.300 6.020 834,333 +0.57(+10.46%)
Sep 14, 2022 5.910 6.260 5.320 5.450 448,787 -0.48(-8.09%)
Sep 13, 2022 5.540 6.250 5.520 5.930 731,654 +0.03(+0.51%)
Sep 12, 2022 4.600 5.945 4.491 5.900 1,881,577 +1.48(+33.48%)
Sep 09, 2022 4.290 4.510 4.270 4.420 100,178 +0.09(+2.08%)
Sep 08, 2022 4.080 4.700 4.080 4.330 441,751 +0.38(+9.62%)
Sep 07, 2022 3.790 4.090 3.760 3.950 177,576 +0.21(+5.61%)
Sep 06, 2022 4.010 4.036 3.740 3.740 55,707 -0.16(-4.10%)
Sep 02, 2022 4.170 4.170 3.900 3.900 103,174 -0.20(-4.88%)
Sep 01, 2022 4.290 4.290 3.920 4.100 67,482 -0.26(-5.96%)
Aug 31, 2022 3.890 4.360 3.890 4.360 184,778 +0.47(+12.08%)
Aug 30, 2022 3.990 4.380 3.800 3.890 396,579 +0.01(+0.26%)
Aug 29, 2022 3.960 4.000 3.810 3.880 69,966 -0.05(-1.27%)
Aug 26, 2022 4.300 4.300 3.900 3.930 121,103 -0.32(-7.53%)
Aug 25, 2022 4.700 4.700 4.160 4.250 162,396 -0.37(-8.01%)
Aug 24, 2022 4.270 4.620 4.200 4.620 105,763 +0.30(+6.94%)
Aug 23, 2022 4.530 4.620 4.150 4.320 166,468 -0.25(-5.47%)
Aug 22, 2022 5.050 5.050 4.410 4.570 352,250 +0.13(+2.93%)
Aug 19, 2022 4.570 4.700 4.419 4.440 150,473 -0.20(-4.31%)
Aug 18, 2022 4.850 4.860 4.600 4.640 163,985 -0.04(-0.85%)
Aug 17, 2022 5.100 5.229 4.680 4.680 241,578 -0.38(-7.51%)
Aug 16, 2022 5.260 6.590 4.900 5.060 3,018,331 -0.32(-5.95%)
Aug 15, 2022 5.180 5.510 5.000 5.380 101,782 +0.04(+0.75%)
Aug 12, 2022 4.750 5.340 4.730 5.340 321,459 +0.62(+13.14%)
Aug 11, 2022 5.830 6.080 4.400 4.720 1,196,344 -1.11(-19.04%)
Aug 10, 2022 3.740 6.380 3.670 5.830 9,538,606 +2.12(+57.14%)
Aug 09, 2022 3.620 3.740 3.615 3.710 44,418 +0.10(+2.77%)
Aug 08, 2022 3.550 3.750 3.520 3.610 134,039 +0.06(+1.69%)
Aug 05, 2022 3.640 3.710 3.500 3.550 82,856 -0.16(-4.31%)
Aug 04, 2022 4.060 4.100 3.580 3.710 430,493 -0.28(-7.02%)
Aug 03, 2022 3.930 4.030 3.610 3.990 196,807 +0.25(+6.68%)
Aug 02, 2022 3.850 3.900 3.710 3.740 71,352 -0.11(-2.86%)
Aug 01, 2022 4.000 4.000 3.777 3.850 46,042 -0.08(-2.04%)
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%)
May 02, 2022 12.33 13.00 11.05 11.21 402,377 -1.33(-10.61%)
Apr 29, 2022 11.80 14.69 11.80 12.54 1,728,123 +0.16(+1.29%)
Apr 28, 2022 8.890 12.66 8.700 12.38 3,082,669 +3.86(+45.31%)
Apr 27, 2022 8.290 8.970 7.620 8.520 519,078 +0.35(+4.28%)
Apr 26, 2022 9.780 9.780 7.890 8.170 718,946 -1.28(-13.54%)
Apr 25, 2022 10.10 10.37 9.420 9.450 143,039 -0.94(-9.05%)
Apr 22, 2022 10.50 11.88 10.28 10.39 814,297 -0.29(-2.72%)
Apr 21, 2022 11.59 11.61 10.56 10.68 178,129 -0.35(-3.17%)
Apr 20, 2022 10.99 11.27 10.35 11.03 160,611 +0.20(+1.85%)
Apr 19, 2022 11.60 11.60 10.64 10.83 113,018 -0.31(-2.78%)
Apr 18, 2022 11.54 11.87 10.96 11.14 228,275 -0.05(-0.45%)
Apr 14, 2022 11.98 12.09 11.17 11.19 383,965 -0.74(-6.20%)
Apr 13, 2022 11.73 12.26 11.63 11.93 101,171 +0.21(+1.79%)
Apr 12, 2022 12.75 13.00 11.72 11.72 135,945 -0.37(-3.06%)
Apr 11, 2022 13.22 13.83 11.96 12.09 389,516 -0.52(-4.12%)
Apr 08, 2022 14.05 14.50 12.54 12.61 272,936 -1.68(-11.76%)
Apr 07, 2022 12.79 15.19 12.61 14.29 577,114 +1.23(+9.42%)
Apr 06, 2022 12.76 13.75 12.38 13.06 219,604 -0.34(-2.54%)
Apr 05, 2022 12.49 15.36 11.73 13.40 3,539,830 +1.28(+10.56%)
Apr 04, 2022 12.73 13.42 12.01 12.12 462,318 -0.20(-1.62%)
Apr 01, 2022 15.72 15.95 12.05 12.32 555,543 -2.80(-18.52%)
Mar 31, 2022 17.50 18.11 15.12 15.12 816,474 -2.28(-13.10%)
Mar 30, 2022 18.77 20.27 17.16 17.40 2,559,991 -0.50(-2.79%)
Mar 29, 2022 20.41 28.44 17.72 17.90 5,537,894 -3.02(-14.44%)
Mar 28, 2022 18.22 22.19 17.51 20.92 6,201,821 +2.20(+11.75%)
Mar 25, 2022 14.67 19.94 14.15 18.72 9,601,357 +3.33(+21.64%)
Mar 24, 2022 19.34 21.18 14.55 15.39 15,775,691 -2.34(-13.20%)
Mar 23, 2022 10.41 23.91 9.280 17.73 54,526,828 +9.45(+114.13%)
Mar 22, 2022 8.400 9.100 8.121 8.280 2,963,591 -0.37(-4.28%)
Mar 21, 2022 9.590 9.650 7.680 8.650 749,375 -1.14(-11.64%)
Mar 18, 2022 10.10 10.50 7.425 9.790 3,134,823 +0.59(+6.41%)
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.