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

Alti Global Inc (NQ: ALTI )

4.430 -0.120 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2013 2.560 2.592 2.400 2.480 30,314 -0.13(-4.98%)
May 30, 2013 2.750 2.750 2.610 2.610 0 -0.12(-4.40%)
May 29, 2013 2.500 2.779 2.440 2.730 102,185 +0.27(+10.98%)
May 28, 2013 2.500 2.500 2.372 2.460 20,992 +0.06(+2.50%)
May 24, 2013 2.460 2.463 2.400 2.400 0 -0.06(-2.44%)
May 23, 2013 2.380 2.490 2.340 2.460 0 -0.08(-3.30%)
May 22, 2013 2.350 2.570 2.350 2.544 0 +0.20(+8.72%)
May 21, 2013 2.430 2.570 2.334 2.340 0 -0.09(-3.70%)
May 20, 2013 2.310 2.520 2.310 2.430 0 +0.18(+8.00%)
May 17, 2013 2.410 2.460 2.220 2.250 0 -0.22(-8.91%)
May 16, 2013 2.370 2.490 2.350 2.470 16,022 +0.12(+5.11%)
May 15, 2013 2.100 2.370 2.020 2.350 0 +0.23(+10.84%)
May 13, 2013 2.200 2.249 2.120 2.120 0 +0.00(+0.00%)
May 10, 2013 2.180 2.250 2.080 2.120 0 +0.02(+0.96%)
May 09, 2013 2.150 2.260 2.100 2.100 0 -0.02(-0.94%)
May 08, 2013 2.130 2.150 2.120 2.120 0 -0.03(-1.40%)
May 07, 2013 2.200 2.276 2.150 2.150 0 -0.00(-0.00%)
May 06, 2013 2.190 2.310 2.140 2.150 0 -0.03(-1.37%)
May 03, 2013 2.230 2.260 2.180 2.180 0 -0.06(-2.72%)
May 02, 2013 2.290 2.290 2.220 2.241 0 -0.11(-4.60%)
May 01, 2013 2.349 2.349 2.349 2.349 0 +0.09(+3.94%)
Apr 30, 2013 2.210 2.320 2.210 2.260 0 -0.09(-3.83%)
Apr 29, 2013 2.180 2.350 2.070 2.350 10,263 +0.13(+5.86%)
Apr 26, 2013 2.290 2.360 2.100 2.220 7,186 -0.03(-1.33%)
Apr 25, 2013 2.250 2.340 2.250 2.250 1,464 +0.04(+1.81%)
Apr 24, 2013 2.200 2.397 2.200 2.210 0 +0.00(+0.00%)
Apr 23, 2013 2.180 2.210 2.100 2.210 10,033 +0.03(+1.38%)
Apr 22, 2013 2.250 2.250 2.180 2.180 2,234 +0.00(+0.00%)
Apr 19, 2013 2.230 2.230 2.180 2.180 17,717 -0.12(-5.38%)
Apr 18, 2013 2.330 2.365 2.300 2.304 2,796 -0.09(-3.60%)
Apr 17, 2013 2.230 2.570 2.230 2.390 8,580 +0.16(+7.17%)
Apr 16, 2013 2.220 2.280 2.220 2.230 3,404 +0.01(+0.45%)
Apr 15, 2013 2.330 2.360 2.210 2.220 5,033 -0.05(-2.21%)
Apr 12, 2013 2.350 2.360 2.270 2.270 1,940 -0.05(-2.16%)
Apr 11, 2013 2.300 2.450 2.300 2.320 3,369 -0.03(-1.28%)
Apr 10, 2013 2.300 2.450 2.260 2.350 6,422 +0.03(+1.30%)
Apr 09, 2013 2.290 2.320 2.280 2.320 5,082 +0.02(+0.87%)
Apr 08, 2013 2.250 2.334 2.250 2.300 905 +0.02(+0.88%)
Apr 05, 2013 2.380 2.380 2.250 2.280 6,082 -0.14(-5.79%)
Apr 04, 2013 2.560 2.560 2.325 2.420 9,456 -0.23(-8.68%)
Apr 03, 2013 2.680 2.680 2.560 2.650 9,431 -0.08(-3.02%)
Apr 02, 2013 2.750 2.770 2.600 2.732 20,261 +0.02(+0.83%)
Apr 01, 2013 2.710 2.720 2.630 2.710 24,155 -0.09(-3.21%)
Mar 28, 2013 2.750 2.840 2.600 2.800 40,263 -0.04(-1.41%)
Mar 27, 2013 2.580 2.880 2.500 2.840 51,801 +0.29(+11.37%)
Mar 26, 2013 2.480 2.640 2.470 2.550 23,992 +0.20(+8.51%)
Mar 25, 2013 2.200 2.390 2.200 2.350 13,993 +0.15(+6.82%)
Mar 22, 2013 2.210 2.210 2.160 2.200 1,295 -0.01(-0.45%)
Mar 21, 2013 2.160 2.220 2.160 2.210 9,695 -0.00(-0.00%)
Mar 20, 2013 2.220 2.220 2.090 2.210 2,250 -0.01(-0.63%)
Mar 19, 2013 2.140 2.230 2.080 2.224 13,790 +0.07(+3.44%)
Mar 18, 2013 2.050 2.184 2.050 2.150 2,611 +0.07(+3.36%)
Mar 15, 2013 2.050 2.152 2.050 2.080 1,414 -0.04(-1.88%)
Mar 14, 2013 2.060 2.120 2.060 2.120 5,435 +0.05(+2.28%)
Mar 13, 2013 2.060 2.073 2.050 2.073 1,769 -0.00(-0.21%)
Mar 12, 2013 2.070 2.090 2.060 2.077 2,542 -0.00(-0.14%)
Mar 11, 2013 2.140 2.152 2.060 2.080 7,250 -0.07(-3.26%)
Mar 08, 2013 2.250 2.250 2.090 2.150 15,653 -0.09(-3.82%)
Mar 07, 2013 2.200 2.236 2.200 2.236 2,708 +0.08(+3.49%)
Mar 06, 2013 2.170 2.190 2.150 2.160 13,046 -0.01(-0.50%)
Mar 05, 2013 2.130 2.190 2.130 2.171 14,169 +0.04(+2.02%)
Mar 04, 2013 2.090 2.140 2.090 2.128 5,286 -0.02(-1.02%)
Mar 01, 2013 2.050 2.150 2.050 2.150 1,891 +0.09(+4.36%)
Feb 28, 2013 2.080 2.110 2.060 2.060 6,217 +0.01(+0.49%)
Feb 27, 2013 2.070 2.071 2.030 2.050 6,113 -0.05(-2.38%)
Feb 26, 2013 2.050 2.100 2.040 2.100 1,980 +0.02(+0.96%)
Feb 22, 2013 2.060 2.136 2.050 2.080 6,364 +0.00(+0.00%)
Feb 21, 2013 2.210 2.210 2.050 2.080 12,088 -0.13(-5.88%)
Feb 20, 2013 2.250 2.250 2.190 2.210 8,246 +0.01(+0.45%)
Feb 19, 2013 2.260 2.300 2.200 2.200 7,113 -0.04(-1.78%)
Feb 15, 2013 2.160 2.240 2.160 2.240 4,793 +0.07(+3.22%)
Feb 14, 2013 2.200 2.240 2.050 2.170 13,904 -0.01(-0.46%)
Feb 13, 2013 2.160 2.220 2.160 2.180 9,132 +0.02(+0.93%)
Feb 12, 2013 2.120 2.170 2.100 2.160 4,133 +0.01(+0.46%)
Feb 11, 2013 2.140 2.160 2.120 2.150 15,560 +0.04(+1.76%)
Feb 08, 2013 2.060 2.137 2.060 2.113 2,477 +0.06(+3.07%)
Feb 07, 2013 2.050 2.150 2.050 2.050 12,291 -0.11(-5.09%)
Feb 06, 2013 2.110 2.180 2.100 2.160 5,537 +0.08(+4.01%)
Feb 04, 2013 2.140 2.180 2.060 2.077 9,238 -0.11(-5.17%)
Feb 01, 2013 2.220 2.220 2.180 2.190 5,699 +0.08(+3.79%)
Jan 31, 2013 2.180 2.230 2.110 2.110 11,349 -0.03(-1.40%)
Jan 30, 2013 2.230 2.230 2.100 2.140 26,842 -0.10(-4.28%)
Jan 29, 2013 2.220 2.250 2.150 2.236 12,128 -0.03(-1.51%)
Jan 28, 2013 2.250 2.280 2.250 2.270 7,147 +0.01(+0.44%)
Jan 25, 2013 2.300 2.300 2.250 2.260 9,091 -0.02(-0.88%)
Jan 24, 2013 2.280 2.300 2.250 2.280 9,081 +0.00(+0.00%)
Jan 23, 2013 2.270 2.300 2.230 2.280 10,619 +0.06(+2.70%)
Jan 22, 2013 2.170 2.350 2.170 2.220 19,478 +0.06(+2.78%)
Jan 18, 2013 2.170 2.210 2.159 2.160 6,169 -0.03(-1.39%)
Jan 17, 2013 2.200 2.250 2.170 2.190 11,426 +0.04(+1.88%)
Jan 16, 2013 2.110 2.180 2.110 2.150 11,729 +0.02(+0.94%)
Jan 15, 2013 2.180 2.230 2.130 2.130 17,388 -0.07(-3.18%)
Jan 14, 2013 2.130 2.250 2.130 2.200 14,987 +0.08(+3.77%)
Jan 12, 2013 2.170 2.230 2.110 2.120 12,772 +0.00(+0.00%)
Jan 11, 2013 2.170 2.230 2.110 2.120 12,772 -0.03(-1.40%)
Jan 10, 2013 2.290 2.390 2.140 2.150 8,617 -0.13(-5.70%)
Jan 09, 2013 2.100 2.300 2.030 2.280 13,030 +0.14(+6.60%)
Jan 08, 2013 2.100 2.160 2.070 2.139 39,712 +0.02(+0.89%)
Jan 07, 2013 2.110 2.150 2.110 2.120 8,476 -0.01(-0.47%)
Jan 04, 2013 2.070 2.150 2.070 2.130 5,626 +0.03(+1.43%)
Jan 03, 2013 2.070 2.170 2.070 2.100 2,009 +0.03(+1.45%)
Jan 02, 2013 2.200 2.250 2.050 2.070 21,095 -0.08(-3.72%)
Dec 31, 2012 2.050 2.150 2.030 2.150 25,277 +0.05(+2.38%)
Dec 28, 2012 2.090 2.150 2.060 2.100 15,141 -0.05(-2.32%)
Dec 27, 2012 2.150 2.200 2.030 2.150 51,165 +0.04(+1.90%)
Dec 26, 2012 2.250 2.250 2.110 2.110 23,834 -0.14(-6.28%)
Dec 24, 2012 2.260 2.329 2.250 2.252 5,184 -0.08(-3.37%)
Dec 21, 2012 2.540 2.540 2.250 2.330 23,091 -0.14(-5.67%)
Dec 20, 2012 2.480 2.599 2.420 2.470 52,787 -0.01(-0.40%)
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.