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 )

4.610 -0.110 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 04, 2014 4.300 4.300 4.300 0 +0.18(+4.37%)
Sep 03, 2014 3.760 4.930 3.760 4.120 227,836 +0.51(+14.12%)
Sep 02, 2014 3.560 3.755 3.560 3.610 16,010 +0.05(+1.41%)
Aug 29, 2014 3.560 3.560 3.560 0 +0.06(+1.71%)
Aug 28, 2014 3.390 3.554 3.390 3.500 10,644 +0.04(+1.16%)
Aug 27, 2014 3.450 3.550 3.340 3.460 17,652 -0.00(-0.14%)
Aug 26, 2014 3.520 3.570 3.330 3.465 7,644 -0.10(-2.94%)
Aug 25, 2014 3.359 3.811 3.356 3.570 45,946 +0.08(+2.29%)
Aug 22, 2014 3.420 3.560 3.336 3.490 15,388 +0.03(+0.87%)
Aug 21, 2014 3.500 3.410 3.460 6,385 +0.05(+1.47%)
Aug 20, 2014 3.150 3.490 3.150 3.410 35,803 +0.17(+5.24%)
Aug 19, 2014 3.220 3.240 3.220 3.240 626 +0.03(+0.91%)
Aug 18, 2014 3.300 3.210 3.211 3,039 +0.00(+0.03%)
Aug 15, 2014 3.280 3.290 3.150 3.210 4,972 -0.09(-2.73%)
Aug 14, 2014 3.320 3.380 3.290 3.300 6,580 -0.01(-0.30%)
Aug 13, 2014 3.300 3.320 3.210 3.310 2,851 +0.10(+3.12%)
Aug 12, 2014 3.250 3.410 3.180 3.210 20,517 -0.06(-1.84%)
Aug 11, 2014 3.415 3.415 3.270 3.270 9,952 -0.00(-0.00%)
Aug 08, 2014 3.270 3.320 3.270 3.270 1,789 +0.00(+0.00%)
Aug 07, 2014 3.290 3.300 3.200 3.270 15,439 +0.12(+3.81%)
Aug 06, 2014 3.244 3.320 3.150 3.150 18,935 -0.12(-3.67%)
Aug 05, 2014 3.320 3.320 3.250 3.270 7,958 -0.04(-1.21%)
Aug 04, 2014 3.260 3.310 3.250 3.310 3,790 +0.00(+0.00%)
Aug 01, 2014 3.320 3.320 3.210 3.310 3,166 -0.01(-0.30%)
Jul 31, 2014 3.400 3.400 3.300 3.320 4,702 -0.08(-2.35%)
Jul 30, 2014 3.481 3.510 3.293 3.400 8,022 -0.11(-3.05%)
Jul 29, 2014 3.450 3.510 3.450 3.507 7,672 +0.04(+1.06%)
Jul 28, 2014 3.410 3.410 3.400 3.470 15,782 +0.07(+2.06%)
Jul 25, 2014 3.530 3.530 3.400 3.400 5,151 -0.07(-2.05%)
Jul 24, 2014 3.300 3.500 3.300 3.471 1,498 +0.17(+5.17%)
Jul 23, 2014 3.540 3.550 3.260 3.301 12,280 -0.19(-5.55%)
Jul 22, 2014 3.580 3.580 3.400 3.495 10,671 +0.03(+1.01%)
Jul 21, 2014 3.410 3.650 3.400 3.460 36,656 +0.05(+1.47%)
Jul 18, 2014 3.290 3.450 3.230 3.410 24,655 +0.08(+2.40%)
Jul 17, 2014 3.220 3.360 3.220 3.330 17,192 +0.14(+4.39%)
Jul 16, 2014 3.180 3.190 3.180 3.190 2,478 +0.02(+0.63%)
Jul 15, 2014 3.120 3.230 3.120 3.170 8,652 +0.06(+1.93%)
Jul 14, 2014 3.200 3.220 3.060 3.110 12,643 -0.12(-3.72%)
Jul 11, 2014 3.200 3.250 3.140 3.230 12,540 -0.07(-2.12%)
Jul 10, 2014 3.180 3.330 3.150 3.300 8,829 -0.01(-0.30%)
Jul 09, 2014 3.250 3.320 3.180 3.310 10,483 +0.01(+0.30%)
Jul 08, 2014 3.370 3.370 3.250 3.300 17,677 +0.01(+0.30%)
Jul 07, 2014 3.600 3.600 3.250 3.290 62,038 -0.33(-9.11%)
Jul 03, 2014 3.620 3.620 3.620 0 +0.01(+0.32%)
Jul 02, 2014 3.510 3.800 3.430 3.608 59,226 +0.12(+3.42%)
Jul 01, 2014 3.440 3.690 3.350 3.489 20,523 +0.06(+1.73%)
Jun 30, 2014 3.580 3.660 3.350 3.430 38,961 -0.10(-2.83%)
Jun 27, 2014 3.420 3.770 3.261 3.530 17,546 +0.20(+6.01%)
Jun 26, 2014 3.500 3.520 3.274 3.330 31,535 -0.18(-5.13%)
Jun 25, 2014 3.580 3.600 3.510 3.510 14,058 -0.07(-1.83%)
Jun 24, 2014 3.730 3.760 3.550 3.576 18,995 -0.20(-5.41%)
Jun 23, 2014 3.860 3.860 3.730 3.780 13,869 -0.05(-1.31%)
Jun 20, 2014 3.870 3.880 3.680 3.830 24,320 +0.08(+2.13%)
Jun 19, 2014 3.920 4.100 3.600 3.750 50,986 -0.09(-2.34%)
Jun 18, 2014 3.530 3.900 3.530 3.840 82,438 +0.40(+11.63%)
Jun 17, 2014 2.980 3.511 2.980 3.440 115,755 +0.50(+17.01%)
Jun 16, 2014 2.850 2.940 2.850 2.940 14,855 +0.11(+3.89%)
Jun 13, 2014 2.890 2.910 2.810 2.830 19,405 -0.02(-0.70%)
Jun 12, 2014 2.890 2.910 2.778 2.850 12,420 -0.07(-2.40%)
Jun 11, 2014 2.910 2.930 2.860 2.920 7,925 -0.01(-0.34%)
Jun 10, 2014 2.990 2.990 2.930 2.930 20,241 -0.04(-1.35%)
Jun 06, 2014 2.960 2.990 2.930 2.970 6,241 +0.01(+0.34%)
Jun 05, 2014 2.980 3.050 2.910 2.960 14,396 +0.00(+0.00%)
Jun 04, 2014 2.828 3.130 2.828 2.960 6,178 +0.08(+2.78%)
Jun 03, 2014 3.000 3.140 2.800 2.880 24,131 -0.10(-3.29%)
Jun 02, 2014 2.890 3.000 2.890 2.978 27,503 +0.12(+4.13%)
May 30, 2014 2.720 2.900 2.680 2.860 29,301 +0.12(+4.38%)
May 29, 2014 2.610 2.770 2.610 2.740 29,335 -0.06(-2.15%)
May 28, 2014 2.950 3.020 2.670 2.800 81,684 -0.20(-6.66%)
May 27, 2014 3.200 3.210 2.880 3.000 51,470 -0.20(-6.28%)
May 23, 2014 3.201 3.201 3.201 0 +0.10(+3.25%)
May 22, 2014 3.170 3.220 3.100 3.100 12,784 -0.12(-3.72%)
May 21, 2014 3.250 3.250 3.150 3.220 6,779 +0.00(+0.00%)
May 20, 2014 3.220 3.240 3.210 3.220 2,259 +0.01(+0.31%)
May 19, 2014 3.280 3.330 3.120 3.210 23,393 -0.19(-5.46%)
May 16, 2014 3.410 3.440 3.356 3.395 5,300 -0.04(-1.30%)
May 15, 2014 3.250 3.490 3.250 3.440 17,567 +0.14(+4.24%)
May 14, 2014 3.280 3.380 3.250 3.300 2,732 +0.04(+1.23%)
May 13, 2014 3.340 3.340 3.220 3.260 8,264 -0.14(-4.12%)
May 12, 2014 3.360 3.410 3.209 3.400 7,851 +0.08(+2.56%)
May 09, 2014 3.360 3.420 3.250 3.315 5,416 -0.02(-0.75%)
May 08, 2014 3.220 3.360 3.180 3.340 19,191 +0.06(+1.83%)
May 07, 2014 3.500 3.500 3.150 3.280 25,106 -0.23(-6.45%)
May 06, 2014 3.560 3.600 3.500 3.506 15,844 -0.08(-2.34%)
May 05, 2014 3.610 3.730 3.550 3.590 16,625 -0.15(-4.01%)
May 02, 2014 3.650 3.750 3.610 3.740 13,875 -0.01(-0.27%)
May 01, 2014 3.580 3.800 3.580 3.750 14,107 +0.17(+4.75%)
Apr 30, 2014 3.610 3.760 3.580 3.580 12,988 -0.07(-1.92%)
Apr 29, 2014 3.640 3.760 3.560 3.650 8,288 -0.02(-0.54%)
Apr 28, 2014 3.510 3.910 3.510 3.670 29,448 -0.21(-5.41%)
Apr 25, 2014 3.950 3.950 3.770 3.880 12,357 -0.08(-2.02%)
Apr 24, 2014 3.990 4.110 3.870 3.960 10,735 -0.01(-0.25%)
Apr 23, 2014 4.020 4.148 3.890 3.970 14,375 -0.05(-1.24%)
Apr 22, 2014 3.790 4.160 3.690 4.020 67,323 +0.22(+5.79%)
Apr 21, 2014 3.800 3.830 3.690 3.800 7,904 +0.02(+0.53%)
Apr 17, 2014 3.780 3.780 3.780 0 +0.10(+2.72%)
Apr 16, 2014 3.800 3.800 3.540 3.680 24,478 -0.08(-2.15%)
Apr 15, 2014 4.010 4.160 3.630 3.761 78,586 -0.33(-8.04%)
Apr 14, 2014 4.330 4.330 4.080 4.090 15,992 -0.17(-3.99%)
Apr 11, 2014 4.270 4.311 4.140 4.260 11,650 -0.05(-1.16%)
Apr 10, 2014 4.410 4.510 4.290 4.310 22,163 -0.11(-2.49%)
Apr 09, 2014 4.340 4.490 4.160 4.420 10,823 +0.05(+1.14%)
Apr 08, 2014 4.370 4.400 4.081 4.370 27,857 +0.05(+1.16%)
Apr 07, 2014 4.570 4.570 4.270 4.320 23,947 -0.32(-6.90%)
Apr 04, 2014 4.480 4.640 4.200 4.640 43,943 +0.22(+4.98%)
Apr 03, 2014 4.550 4.750 4.420 4.420 43,470 -0.13(-2.86%)
Apr 02, 2014 4.730 4.740 4.480 4.550 25,082 -0.15(-3.19%)
Apr 01, 2014 4.440 4.700 4.420 4.700 42,982 +0.23(+5.15%)
Mar 31, 2014 4.380 4.470 4.360 4.470 10,390 +0.10(+2.29%)
Mar 28, 2014 4.270 4.460 4.210 4.370 32,395 +0.09(+2.10%)
Mar 27, 2014 4.670 4.670 4.210 4.280 165,875 -0.52(-10.83%)
Mar 26, 2014 5.070 5.101 4.770 4.800 68,266 -0.28(-5.51%)
Mar 25, 2014 4.850 5.140 4.610 5.080 66,470 +0.20(+4.10%)
Mar 24, 2014 5.240 5.280 4.710 4.880 84,390 -0.38(-7.22%)
Mar 21, 2014 5.270 5.360 5.000 5.260 68,223 -0.03(-0.57%)
Mar 20, 2014 5.320 5.420 5.260 5.290 27,246 +0.07(+1.34%)
Mar 19, 2014 5.290 5.620 5.191 5.220 35,455 -0.04(-0.76%)
Mar 18, 2014 5.670 5.670 5.140 5.260 88,070 -0.24(-4.36%)
Mar 17, 2014 5.610 5.610 5.360 5.500 45,758 -0.03(-0.54%)
Mar 14, 2014 5.400 5.680 5.230 5.530 50,681 -0.02(-0.36%)
Mar 13, 2014 6.080 6.080 5.340 5.550 85,623 -0.35(-5.93%)
Mar 12, 2014 5.350 6.120 5.320 5.900 170,107 +0.61(+11.53%)
Mar 11, 2014 6.590 6.930 5.175 5.290 430,125 -1.15(-17.86%)
Mar 10, 2014 5.990 6.550 5.670 6.440 292,226 +0.58(+9.90%)
Mar 07, 2014 6.050 6.190 5.750 5.860 81,589 -0.16(-2.66%)
Mar 06, 2014 6.400 6.580 5.923 6.020 104,105 -0.45(-6.96%)
Mar 05, 2014 5.800 6.800 5.800 6.470 233,320 +0.67(+11.55%)
Mar 04, 2014 6.250 6.430 5.800 5.800 175,206 -0.41(-6.60%)
Mar 03, 2014 5.410 6.250 5.410 6.210 151,782 +0.80(+14.79%)
Feb 28, 2014 5.960 6.410 5.130 5.410 167,844 -0.68(-11.17%)
Feb 27, 2014 6.240 6.240 5.701 6.090 118,928 +0.11(+1.84%)
Feb 26, 2014 5.830 6.980 5.810 5.980 770,839 +0.15(+2.57%)
Feb 25, 2014 4.960 5.850 4.960 5.830 151,044 +0.83(+16.60%)
Feb 24, 2014 4.980 5.000 4.940 5.000 32,080 +0.02(+0.40%)
Feb 21, 2014 5.120 5.120 4.770 4.980 24,322 -0.14(-2.73%)
Feb 20, 2014 4.950 5.160 4.950 5.120 62,106 +0.20(+4.07%)
Feb 19, 2014 4.750 4.977 4.660 4.920 16,519 +0.12(+2.49%)
Feb 18, 2014 4.600 4.800 4.600 4.800 16,444 +0.16(+3.45%)
Feb 14, 2014 4.640 4.640 4.640 0 -0.21(-4.33%)
Feb 13, 2014 4.680 4.990 4.510 4.850 37,145 +0.11(+2.32%)
Feb 12, 2014 4.460 4.849 4.460 4.740 49,808 +0.27(+6.04%)
Feb 11, 2014 4.440 4.660 4.440 4.470 13,176 +0.03(+0.68%)
Feb 10, 2014 4.450 4.700 4.430 4.440 30,359 -0.02(-0.45%)
Feb 07, 2014 4.210 4.710 4.120 4.460 20,656 +0.24(+5.69%)
Feb 06, 2014 4.060 4.250 4.060 4.220 13,463 +0.16(+3.94%)
Feb 05, 2014 4.170 4.200 4.010 4.060 17,623 -0.12(-2.87%)
Feb 04, 2014 4.140 4.300 4.140 4.180 11,315 +0.05(+1.21%)
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.