Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumis Inc. - Common Stock (NQ: ALMS )

5.210 +0.110 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.020 5.340 4.960 5.210 115,186 +0.11(+2.16%)
Feb 13, 2025 5.000 5.230 4.932 5.100 164,348 +0.07(+1.39%)
Feb 12, 2025 4.830 5.165 4.830 5.030 166,115 +0.02(+0.40%)
Feb 11, 2025 5.000 5.150 4.759 5.010 390,297 +0.19(+3.94%)
Feb 10, 2025 5.600 5.750 4.740 4.820 425,025 -0.85(-14.99%)
Feb 07, 2025 5.330 6.200 4.855 5.670 1,466,994 -0.92(-13.96%)
Feb 06, 2025 7.240 7.240 6.520 6.590 185,283 -0.54(-7.57%)
Feb 05, 2025 7.500 7.630 7.100 7.130 146,323 -0.32(-4.30%)
Feb 04, 2025 7.390 7.520 7.205 7.450 75,787 +0.01(+0.13%)
Feb 03, 2025 7.400 7.590 7.270 7.440 121,312 -0.04(-0.53%)
Jan 31, 2025 6.620 7.790 6.620 7.480 226,981 +0.76(+11.31%)
Jan 30, 2025 6.800 7.108 6.660 6.720 308,763 +0.19(+2.91%)
Jan 29, 2025 6.660 6.840 6.290 6.530 141,846 -0.08(-1.21%)
Jan 28, 2025 6.550 6.826 6.410 6.610 117,164 -0.14(-2.07%)
Jan 27, 2025 6.690 7.023 6.490 6.750 229,385 +0.07(+1.05%)
Jan 24, 2025 6.650 6.755 6.500 6.680 257,481 +0.11(+1.67%)
Jan 23, 2025 6.790 6.970 6.400 6.570 640,715 -0.33(-4.78%)
Jan 22, 2025 7.370 7.745 6.780 6.900 266,685 -0.51(-6.88%)
Jan 21, 2025 7.660 7.740 7.240 7.410 123,025 -0.25(-3.26%)
Jan 17, 2025 7.860 7.860 7.500 7.660 79,853 -0.13(-1.67%)
Jan 16, 2025 7.765 7.890 7.585 7.790 43,272 +0.06(+0.78%)
Jan 15, 2025 7.700 7.800 7.385 7.730 61,164 +0.09(+1.18%)
Jan 14, 2025 7.190 7.640 6.980 7.640 70,273 +0.44(+6.11%)
Jan 13, 2025 6.910 7.410 6.760 7.200 84,324 +0.20(+2.86%)
Jan 10, 2025 7.590 7.590 6.750 7.000 208,522 -0.69(-8.97%)
Jan 08, 2025 8.060 8.060 7.480 7.690 73,387 -0.36(-4.47%)
Jan 07, 2025 8.610 8.835 8.020 8.050 86,975 -0.74(-8.42%)
Jan 06, 2025 8.500 9.070 8.386 8.790 114,121 +0.34(+4.02%)
Jan 03, 2025 8.160 8.560 8.130 8.450 83,508 +0.23(+2.80%)
Jan 02, 2025 7.920 8.630 7.920 8.220 68,004 +0.36(+4.58%)
Dec 31, 2024 7.860 0 +0.34(+4.52%)
Dec 30, 2024 8.300 8.487 7.460 7.520 196,387 -0.54(-6.70%)
Dec 27, 2024 8.200 8.880 7.753 8.060 145,286 -0.35(-4.16%)
Dec 26, 2024 8.040 8.920 7.640 8.410 119,152 +0.37(+4.60%)
Dec 24, 2024 8.310 8.310 7.910 8.040 44,241 -0.33(-3.94%)
Dec 23, 2024 8.930 8.980 8.320 8.370 126,616 -0.45(-5.10%)
Dec 20, 2024 8.510 8.920 8.290 8.820 404,401 +0.17(+1.97%)
Dec 19, 2024 8.430 9.040 8.313 8.650 204,606 +0.22(+2.61%)
Dec 18, 2024 8.800 9.140 8.430 8.430 98,527 -0.31(-3.55%)
Dec 17, 2024 8.610 9.200 8.610 8.740 89,169 +0.16(+1.86%)
Dec 16, 2024 8.250 8.767 8.250 8.580 71,166 +0.19(+2.26%)
Dec 13, 2024 8.500 8.660 8.290 8.390 76,812 -0.34(-3.89%)
Dec 12, 2024 8.480 8.980 8.480 8.730 81,811 +0.23(+2.71%)
Dec 11, 2024 8.430 8.890 8.130 8.500 106,852 +0.11(+1.31%)
Dec 10, 2024 8.790 8.810 8.360 8.390 177,126 -0.22(-2.56%)
Dec 09, 2024 9.080 9.400 8.580 8.610 141,641 -0.39(-4.33%)
Dec 06, 2024 8.660 9.260 8.181 9.000 101,691 +0.38(+4.41%)
Dec 05, 2024 7.950 8.820 7.660 8.620 474,336 +0.63(+7.88%)
Dec 04, 2024 8.410 8.560 7.960 7.990 119,551 -0.57(-6.66%)
Dec 03, 2024 8.360 9.007 8.350 8.560 184,689 +0.29(+3.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.