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 )

1.200 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
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%)
Sep 01, 2023 1.820 1.840 1.700 1.790 143,140 +0.03(+1.70%)
Aug 31, 2023 1.650 1.760 1.610 1.760 182,992 +0.14(+8.64%)
Aug 30, 2023 1.650 1.700 1.550 1.620 114,679 -0.08(-4.71%)
Aug 29, 2023 1.790 1.790 1.610 1.700 131,073 -0.07(-3.95%)
Aug 28, 2023 1.900 1.900 1.650 1.770 167,409 +0.00(+0.00%)
Aug 25, 2023 2.000 2.010 1.570 1.770 631,111 -0.38(-17.67%)
Aug 24, 2023 2.230 2.230 2.120 2.150 19,293 -0.05(-2.27%)
Aug 23, 2023 2.200 2.290 2.160 2.200 13,394 -0.04(-1.79%)
Aug 22, 2023 2.410 2.410 2.180 2.240 79,243 -0.14(-5.88%)
Aug 21, 2023 2.380 2.470 2.320 2.380 36,821 +0.00(+0.00%)
Aug 18, 2023 2.430 2.440 2.350 2.380 31,799 -0.06(-2.46%)
Aug 17, 2023 2.410 2.480 2.350 2.440 24,310 -0.02(-0.81%)
Aug 16, 2023 2.620 2.620 2.400 2.460 41,067 -0.12(-4.65%)
Aug 15, 2023 2.520 2.680 2.500 2.580 46,010 -0.09(-3.37%)
Aug 14, 2023 2.460 2.680 2.400 2.670 127,279 +0.31(+13.14%)
Aug 11, 2023 2.550 2.550 2.350 2.360 18,255 -0.11(-4.45%)
Aug 10, 2023 2.340 2.540 2.330 2.470 42,744 +0.12(+5.11%)
Aug 09, 2023 2.390 2.480 2.350 2.350 17,495 -0.05(-2.08%)
Aug 08, 2023 2.410 2.450 2.370 2.400 60,060 -0.08(-3.23%)
Aug 07, 2023 2.590 2.590 2.460 2.480 45,903 -0.07(-2.75%)
Aug 04, 2023 2.650 2.740 2.540 2.550 41,232 -0.07(-2.67%)
Aug 03, 2023 2.540 2.670 2.540 2.620 22,529 +0.09(+3.56%)
Aug 02, 2023 2.630 2.670 2.430 2.530 64,015 -0.15(-5.60%)
Aug 01, 2023 2.700 2.734 2.630 2.680 22,519 +0.02(+0.75%)
Jul 31, 2023 2.710 2.710 2.610 2.660 45,181 +0.08(+3.10%)
Jul 28, 2023 2.700 2.740 2.580 2.580 52,181 -0.09(-3.37%)
Jul 27, 2023 2.750 2.770 2.660 2.670 28,996 -0.08(-2.91%)
Jul 26, 2023 2.710 2.820 2.612 2.750 47,250 -0.01(-0.36%)
Jul 25, 2023 2.750 2.817 2.720 2.760 27,512 +0.00(+0.00%)
Jul 24, 2023 2.680 2.820 2.670 2.760 20,146 +0.09(+3.37%)
Jul 21, 2023 2.720 2.770 2.600 2.670 38,598 -0.10(-3.61%)
Jul 20, 2023 2.790 2.870 2.750 2.770 46,274 -0.04(-1.42%)
Jul 19, 2023 2.830 2.880 2.780 2.810 32,169 -0.03(-1.06%)
Jul 18, 2023 2.860 2.870 2.780 2.840 23,195 +0.02(+0.71%)
Jul 17, 2023 2.810 2.848 2.760 2.820 33,211 -0.04(-1.40%)
Jul 14, 2023 2.890 2.900 2.800 2.860 29,967 -0.04(-1.38%)
Jul 13, 2023 2.850 2.925 2.750 2.900 60,454 +0.07(+2.47%)
Jul 12, 2023 2.890 2.920 2.760 2.830 40,529 +0.01(+0.35%)
Jul 11, 2023 2.870 3.000 2.820 2.820 49,741 -0.10(-3.42%)
Jul 10, 2023 2.970 2.970 2.860 2.920 28,659 -0.01(-0.34%)
Jul 07, 2023 2.720 3.000 2.720 2.930 66,206 +0.22(+8.12%)
Jul 06, 2023 2.810 2.850 2.620 2.710 70,600 -0.19(-6.55%)
Jul 05, 2023 2.820 2.910 2.740 2.900 63,912 +0.14(+5.07%)
Jul 03, 2023 2.820 2.915 2.630 2.760 60,524 +0.01(+0.36%)
Jun 30, 2023 2.770 2.770 2.540 2.750 68,200 +0.27(+10.89%)
Jun 29, 2023 2.450 2.520 2.450 2.480 42,015 +0.05(+2.06%)
Jun 28, 2023 2.320 2.480 2.320 2.430 48,314 +0.11(+4.74%)
Jun 27, 2023 2.420 2.438 2.270 2.320 60,661 -0.09(-3.73%)
Jun 26, 2023 2.500 2.510 2.400 2.410 43,751 -0.04(-1.63%)
Jun 23, 2023 2.590 2.590 2.450 2.450 55,203 -0.13(-5.04%)
Jun 22, 2023 2.610 2.650 2.510 2.580 66,075 -0.02(-0.77%)
Jun 21, 2023 2.650 2.680 2.520 2.600 72,101 -0.06(-2.26%)
Jun 20, 2023 2.940 3.050 2.630 2.660 219,879 -0.22(-7.64%)
Jun 16, 2023 2.980 3.060 2.810 2.880 85,133 -0.08(-2.70%)
Jun 15, 2023 2.950 3.050 2.900 2.960 102,315 +0.81(+37.67%)
May 08, 2023 2.040 2.220 2.040 2.150 66,959 +0.10(+4.88%)
May 05, 2023 1.980 2.130 1.980 2.050 35,719 +0.08(+4.06%)
May 04, 2023 1.950 2.050 1.950 1.970 25,080 +0.00(+0.00%)
May 03, 2023 1.940 2.050 1.940 1.970 45,482 +0.09(+4.79%)
May 02, 2023 1.910 1.940 1.850 1.880 41,969 -0.07(-3.59%)
May 01, 2023 2.030 2.030 1.920 1.950 19,291 +0.03(+1.56%)
Apr 28, 2023 2.050 2.050 1.920 1.920 41,411 -0.04(-2.04%)
Apr 27, 2023 1.930 2.030 1.880 1.960 60,588 +0.04(+2.08%)
Apr 26, 2023 1.960 1.975 1.920 1.920 57,471 -0.07(-3.52%)
Apr 25, 2023 2.050 2.050 1.960 1.990 40,723 -0.04(-1.97%)
Apr 24, 2023 2.060 2.100 2.020 2.030 43,276 -0.01(-0.49%)
Apr 21, 2023 2.200 2.250 2.030 2.040 35,962 -0.16(-7.27%)
Apr 20, 2023 2.130 2.340 2.130 2.200 141,467 +0.05(+2.33%)
Apr 19, 2023 2.150 2.170 2.107 2.150 34,855 -0.03(-1.38%)
Apr 18, 2023 2.100 2.180 2.085 2.180 50,342 +0.10(+4.81%)
Apr 17, 2023 2.080 2.130 1.980 2.080 53,328 +0.00(+0.00%)
Apr 14, 2023 2.010 2.080 2.000 2.080 82,966 +0.09(+4.52%)
Apr 13, 2023 2.190 2.215 1.920 1.990 187,333 -0.14(-6.57%)
Apr 12, 2023 2.200 2.260 2.090 2.130 45,896 -0.03(-1.39%)
Apr 11, 2023 2.090 2.210 2.090 2.160 100,950 +0.09(+4.35%)
Apr 10, 2023 2.170 2.205 2.050 2.070 60,579 -0.13(-5.91%)
Apr 06, 2023 2.250 2.292 2.000 2.200 200,692 -0.06(-2.65%)
Apr 05, 2023 2.340 2.380 2.260 2.260 38,610 -0.07(-3.00%)
Apr 04, 2023 2.450 2.510 2.310 2.330 44,844 -0.11(-4.51%)
Apr 03, 2023 2.500 2.600 2.360 2.440 112,111 +0.03(+1.24%)
Mar 31, 2023 2.450 2.480 2.330 2.410 88,592 -0.01(-0.41%)
Mar 30, 2023 2.310 2.466 2.310 2.420 110,680 +0.11(+4.76%)
Mar 29, 2023 2.240 2.310 2.210 2.310 90,581 +0.11(+5.00%)
Mar 28, 2023 2.300 2.300 2.170 2.200 84,473 -0.03(-1.35%)
Mar 27, 2023 2.350 2.380 2.200 2.230 109,096 -0.03(-1.33%)
Mar 24, 2023 2.370 2.370 2.220 2.260 113,006 -0.11(-4.64%)
Mar 23, 2023 2.380 2.420 2.340 2.370 343,517 +0.02(+0.85%)
Mar 22, 2023 2.420 2.450 2.350 2.350 172,942 -0.06(-2.49%)
Mar 21, 2023 2.360 2.500 2.360 2.410 1,029,619 -0.03(-1.23%)
Mar 20, 2023 2.640 2.920 2.430 2.440 277,382 +0.00(+0.00%)
Mar 17, 2023 3.140 3.530 2.440 2.440 1,288,089 -0.38(-13.48%)
Mar 16, 2023 3.190 3.190 2.780 2.820 199,727 -0.23(-7.54%)
Mar 15, 2023 3.580 3.600 2.790 3.050 176,622 -0.62(-16.89%)
Mar 14, 2023 3.510 3.730 3.510 3.670 15,041 +0.15(+4.26%)
Mar 13, 2023 3.750 3.829 3.520 3.520 48,714 -0.30(-7.85%)
Mar 10, 2023 4.100 4.100 3.790 3.820 36,738 -0.30(-7.28%)
Mar 09, 2023 4.100 4.120 3.960 4.120 14,092 +0.01(+0.24%)
Mar 08, 2023 3.890 4.110 3.835 4.110 34,411 +0.27(+7.03%)
Mar 07, 2023 3.900 3.939 3.810 3.840 21,988 -0.07(-1.79%)
Mar 06, 2023 3.940 4.020 3.900 3.910 15,367 -0.04(-1.01%)
Mar 03, 2023 4.000 4.035 3.900 3.950 56,066 -0.05(-1.25%)
Mar 02, 2023 4.000 4.130 3.960 4.000 18,830 -0.12(-2.91%)
Mar 01, 2023 4.030 4.230 3.970 4.120 31,981 +0.10(+2.49%)
Feb 28, 2023 3.930 4.100 3.900 4.020 17,519 +0.09(+2.29%)
Feb 27, 2023 3.920 3.940 3.840 3.930 18,614 +0.10(+2.61%)
Feb 24, 2023 3.920 3.930 3.820 3.830 22,432 -0.16(-4.01%)
Feb 23, 2023 4.020 4.035 3.920 3.990 30,194 -0.01(-0.25%)
Feb 22, 2023 4.020 4.049 3.950 4.000 24,831 -0.03(-0.74%)
Feb 21, 2023 4.080 4.120 3.811 4.030 65,649 -0.02(-0.49%)
Feb 17, 2023 3.990 4.097 3.900 4.050 36,761 +0.06(+1.50%)
Feb 16, 2023 4.460 4.460 3.960 3.990 48,724 -0.26(-6.12%)
Feb 15, 2023 4.100 4.250 4.050 4.250 38,441 +0.08(+1.92%)
Feb 14, 2023 3.930 4.340 3.930 4.170 62,709 +0.15(+3.73%)
Feb 13, 2023 4.170 4.230 3.930 4.020 61,268 -0.21(-4.96%)
Feb 10, 2023 4.420 4.420 4.110 4.230 27,844 -0.23(-5.16%)
Feb 09, 2023 4.500 4.680 4.340 4.460 38,866 +0.00(+0.00%)
Feb 08, 2023 4.690 4.690 4.390 4.460 36,559 +0.00(+0.00%)
Feb 07, 2023 4.850 4.850 4.300 4.460 91,072 -0.40(-8.23%)
Feb 06, 2023 4.740 4.890 4.695 4.860 45,143 +0.19(+4.07%)
Feb 03, 2023 4.850 4.850 4.540 4.670 36,716 +0.00(+0.00%)
Feb 02, 2023 4.650 4.750 4.500 4.670 72,086 +0.11(+2.41%)
Feb 01, 2023 4.410 4.580 4.285 4.560 47,633 +0.21(+4.83%)
Jan 31, 2023 4.730 4.730 4.320 4.350 102,677 -0.10(-2.25%)
Jan 30, 2023 4.510 4.750 4.440 4.450 67,540 +0.03(+0.68%)
Jan 27, 2023 4.130 4.485 4.040 4.420 102,088 +0.33(+8.07%)
Jan 26, 2023 4.100 4.100 4.000 4.090 21,136 +0.06(+1.49%)
Jan 25, 2023 4.060 4.085 3.930 4.030 38,953 -0.04(-0.98%)
Jan 24, 2023 4.050 4.110 3.950 4.070 33,711 +0.08(+2.01%)
Jan 23, 2023 3.980 4.140 3.880 3.990 63,800 -0.10(-2.44%)
Jan 20, 2023 3.700 4.090 3.700 4.090 63,495 +0.31(+8.20%)
Jan 19, 2023 4.000 4.000 3.600 3.780 65,252 -0.23(-5.74%)
Jan 18, 2023 3.930 4.040 3.802 4.010 44,857 +0.12(+3.08%)
Jan 17, 2023 3.930 3.930 3.759 3.890 44,653 +0.02(+0.52%)
Jan 13, 2023 3.780 3.929 3.740 3.870 61,048 +0.15(+4.03%)
Jan 12, 2023 3.590 3.890 3.450 3.720 73,470 +0.15(+4.20%)
Jan 11, 2023 3.190 3.660 3.170 3.570 127,074 +0.40(+12.62%)
Jan 10, 2023 3.140 3.200 3.020 3.170 49,723 +0.16(+5.32%)
Jan 09, 2023 3.200 3.280 3.000 3.010 108,632 -0.17(-5.35%)
Jan 06, 2023 3.330 3.370 3.180 3.180 57,154 -0.15(-4.50%)
Jan 05, 2023 3.410 3.435 3.204 3.330 36,581 -0.04(-1.19%)
Jan 04, 2023 3.050 3.410 3.030 3.370 111,049 +0.28(+9.06%)
Jan 03, 2023 3.250 3.250 2.910 3.090 106,413 -0.05(-1.59%)
Dec 30, 2022 3.030 3.140 3.010 3.140 34,990 +0.08(+2.61%)
Dec 29, 2022 3.160 3.200 3.010 3.060 47,326 -0.09(-2.86%)
Dec 28, 2022 3.130 3.200 3.010 3.150 51,463 +0.08(+2.61%)
Dec 27, 2022 3.160 3.200 3.000 3.070 50,875 -0.02(-0.65%)
Dec 23, 2022 3.130 3.230 3.020 3.090 46,533 -0.04(-1.28%)
Dec 22, 2022 3.160 3.160 2.960 3.130 88,526 -0.06(-1.88%)
Dec 21, 2022 3.400 3.400 3.150 3.190 179,326 -0.21(-6.18%)
Dec 20, 2022 3.090 3.440 3.000 3.400 89,282 +0.24(+7.59%)
Dec 19, 2022 3.210 3.210 3.020 3.160 73,475 -0.05(-1.56%)
Dec 16, 2022 3.060 3.420 2.900 3.210 346,685 +0.12(+3.88%)
Dec 15, 2022 2.950 3.170 2.840 3.090 132,267 +0.06(+1.98%)
Dec 14, 2022 3.190 3.223 2.980 3.030 69,209 -0.09(-2.88%)
Dec 13, 2022 2.990 3.120 2.820 3.120 187,102 +0.34(+12.23%)
Dec 12, 2022 2.930 2.950 2.760 2.780 156,893 -0.02(-0.71%)
Dec 09, 2022 3.110 3.170 2.800 2.800 169,384 -0.29(-9.39%)
Dec 08, 2022 3.080 3.190 2.940 3.090 183,443 +0.18(+6.19%)
Dec 07, 2022 2.950 3.160 2.898 2.910 194,607 +0.06(+2.11%)
Dec 06, 2022 3.280 3.470 2.840 2.850 251,559 -0.43(-13.11%)
Dec 05, 2022 3.200 3.420 3.140 3.280 170,924 +0.08(+2.50%)
Dec 02, 2022 3.160 3.560 3.100 3.200 383,298 +0.07(+2.24%)
Dec 01, 2022 3.200 3.470 3.050 3.130 237,943 -0.02(-0.63%)
Nov 30, 2022 3.140 3.430 2.810 3.150 1,566,658 +0.01(+0.32%)
Nov 29, 2022 3.710 3.790 3.100 3.140 731,877 -0.57(-15.36%)
Nov 28, 2022 4.000 4.090 3.650 3.710 230,634 -0.36(-8.85%)
Nov 25, 2022 3.980 4.120 3.980 4.070 61,422 -0.01(-0.25%)
Nov 23, 2022 4.100 4.140 3.920 4.080 129,919 +0.03(+0.74%)
Nov 22, 2022 3.700 4.220 3.550 4.050 233,163 +0.40(+10.96%)
Nov 21, 2022 3.570 3.650 3.480 3.650 133,084 +0.08(+2.24%)
Nov 18, 2022 3.490 3.570 3.320 3.570 93,267 +0.14(+4.08%)
Nov 17, 2022 3.330 3.430 3.130 3.430 188,907 +0.10(+3.00%)
Nov 16, 2022 3.080 3.370 3.080 3.330 159,020 +0.11(+3.42%)
Nov 15, 2022 3.200 3.240 2.900 3.220 273,523 +0.21(+6.98%)
Nov 14, 2022 3.050 3.250 2.950 3.010 192,212 +0.09(+3.08%)
Nov 11, 2022 2.810 2.950 2.580 2.920 142,121 +0.28(+10.61%)
Nov 10, 2022 2.500 2.724 2.490 2.640 179,968 +0.31(+13.30%)
Nov 09, 2022 2.860 2.899 2.330 2.330 157,753 -0.58(-19.93%)
Nov 08, 2022 2.970 3.020 2.850 2.910 166,234 -0.11(-3.64%)
Nov 07, 2022 3.210 3.260 2.770 3.020 147,748 -0.17(-5.33%)
Nov 04, 2022 3.220 3.310 3.125 3.190 98,147 +0.01(+0.31%)
Nov 03, 2022 3.200 3.270 3.130 3.180 55,030 -0.02(-0.63%)
Nov 02, 2022 3.350 3.400 3.170 3.200 94,001 -0.13(-3.90%)
Nov 01, 2022 3.520 3.625 3.300 3.330 78,812 -0.09(-2.63%)
Oct 31, 2022 3.380 3.540 3.310 3.420 165,918 +0.06(+1.79%)
Oct 28, 2022 3.430 3.450 3.290 3.360 91,989 -0.03(-0.88%)
Oct 27, 2022 3.590 3.700 3.330 3.390 126,853 -0.18(-5.04%)
Oct 26, 2022 3.680 3.820 3.570 3.570 98,753 -0.18(-4.80%)
Oct 25, 2022 3.410 3.750 3.353 3.750 216,205 +0.42(+12.61%)
Oct 24, 2022 3.580 3.580 3.230 3.330 128,776 -0.19(-5.40%)
Oct 21, 2022 3.560 3.600 3.330 3.520 241,832 -0.02(-0.56%)
Oct 20, 2022 3.600 3.710 3.500 3.540 81,648 -0.03(-0.84%)
Oct 19, 2022 3.580 3.620 3.450 3.570 85,104 -0.01(-0.28%)
Oct 18, 2022 3.790 3.800 3.420 3.580 145,522 +0.00(+0.00%)
Oct 17, 2022 3.770 3.865 3.577 3.580 155,823 -0.10(-2.72%)
Oct 14, 2022 3.890 3.999 3.590 3.680 115,690 -0.14(-3.66%)
Oct 13, 2022 4.010 4.045 3.750 3.820 222,319 -0.28(-6.83%)
Oct 12, 2022 4.430 4.430 4.090 4.100 120,168 -0.33(-7.45%)
Oct 11, 2022 4.490 4.520 4.273 4.430 46,750 -0.04(-0.89%)
Oct 10, 2022 4.650 4.650 4.400 4.470 91,372 -0.16(-3.46%)
Oct 07, 2022 4.530 4.740 4.250 4.630 155,333 +0.01(+0.22%)
Oct 06, 2022 4.790 4.838 4.550 4.620 74,721 -0.16(-3.35%)
Oct 05, 2022 4.750 4.895 4.700 4.780 99,609 -0.18(-3.63%)
Oct 04, 2022 4.780 5.060 4.711 4.960 246,091 +0.39(+8.53%)
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.