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

Alpha Capital Acquisition Co. (NQ: ASPC )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 3, 2022 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 (%)
Jul 29, 2022 9.000 10.81 8.800 10.81 33,911 +1.61(+17.50%)
Jul 28, 2022 9.510 9.600 8.850 9.200 29,194 -0.85(-8.46%)
Jul 27, 2022 9.950 10.05 9.950 10.05 84,788 +0.04(+0.40%)
Jul 26, 2022 9.980 10.01 9.980 10.01 13,758 +0.03(+0.30%)
Jul 25, 2022 9.980 10.59 9.970 9.980 96,935 +0.01(+0.10%)
Jul 22, 2022 9.990 9.990 9.970 9.970 80,125 +0.00(+0.00%)
Jul 21, 2022 9.980 9.990 9.970 9.970 169,768 +0.00(+0.00%)
Jul 20, 2022 9.970 9.970 9.970 9.970 2,513 -0.01(-0.10%)
Jul 19, 2022 9.980 9.980 9.980 9.980 505 +0.01(+0.13%)
Jul 18, 2022 9.980 9.980 9.950 9.967 13,078 +0.02(+0.17%)
Jul 15, 2022 9.970 9.980 9.950 9.950 7,435 -0.01(-0.10%)
Jul 14, 2022 9.970 9.980 9.950 9.960 3,088 -0.02(-0.20%)
Jul 13, 2022 9.950 9.980 9.940 9.980 753,309 +0.03(+0.30%)
Jul 12, 2022 9.930 9.950 9.930 9.950 21,485 +0.04(+0.40%)
Jul 08, 2022 9.910 0 +0.03(+0.30%)
Jul 07, 2022 9.880 9.890 9.870 9.880 13,636 -0.03(-0.35%)
Jul 06, 2022 9.915 9.915 9.915 9.915 148,985 +0.03(+0.35%)
Jul 05, 2022 9.880 9.880 9.880 9.880 100 +0.00(+0.00%)
Jul 01, 2022 9.880 9.880 9.880 9.880 8,021 +0.00(+0.00%)
Jun 30, 2022 9.915 9.915 9.880 9.880 12,311 -0.04(-0.40%)
Jun 28, 2022 9.920 3 +0.04(+0.40%)
Jun 22, 2022 9.880 19 -0.03(-0.30%)
Jun 17, 2022 9.910 68 +0.01(+0.05%)
Jun 15, 2022 9.905 47 -0.01(-0.05%)
Jun 14, 2022 9.910 9.910 9.910 9.910 15,394 +0.00(+0.00%)
Jun 13, 2022 9.910 9.910 9.910 9.910 24,440 -0.00(-0.05%)
Jun 10, 2022 9.920 9.920 9.910 9.915 62,911 +0.00(+0.05%)
Jun 09, 2022 9.910 9.910 9.910 9.910 116 -0.01(-0.10%)
Jun 08, 2022 9.920 9.920 9.920 9.920 401 +0.00(+0.00%)
Jun 07, 2022 9.920 9.920 9.920 9.920 23,696 +0.01(+0.10%)
Jun 06, 2022 9.980 9.980 9.910 9.910 12,911 +0.00(+0.00%)
Jun 03, 2022 9.920 9.920 9.910 9.910 1,658 +0.00(+0.00%)
Jun 02, 2022 9.910 9.910 9.910 9.910 1,050 +0.00(+0.00%)
Jun 01, 2022 9.940 9.940 9.910 9.910 34,707 +0.01(+0.10%)
May 31, 2022 9.890 9.900 9.890 9.900 4,838 +0.02(+0.20%)
May 27, 2022 9.935 9.935 9.880 9.880 2,626 +0.02(+0.20%)
May 26, 2022 9.860 9.860 9.860 9.860 6,000 -0.05(-0.50%)
May 24, 2022 9.910 1 +0.05(+0.51%)
May 23, 2022 9.860 9.860 9.820 9.860 859,107 +0.02(+0.20%)
May 19, 2022 9.840 2 -0.03(-0.30%)
May 18, 2022 9.870 9.870 9.870 9.870 613 +0.00(+0.00%)
May 17, 2022 9.870 9.870 9.870 9.870 1,238 -0.01(-0.05%)
May 16, 2022 9.870 9.875 9.870 9.875 4,465 +0.01(+0.05%)
May 13, 2022 9.900 9.900 9.870 9.870 872 -0.01(-0.10%)
May 12, 2022 9.890 9.900 9.880 9.880 32,226 -0.01(-0.10%)
May 11, 2022 9.890 9.900 9.885 9.890 6,047 +0.00(+0.00%)
May 10, 2022 9.890 9.890 9.870 9.890 1,757 -0.01(-0.10%)
May 09, 2022 9.900 9.900 9.900 9.900 36,347 +0.00(+0.00%)
May 06, 2022 9.900 9.900 9.900 9.900 35,201 -0.01(-0.10%)
May 05, 2022 9.910 9.910 9.900 9.910 30,998 +0.01(+0.10%)
May 04, 2022 9.910 9.910 9.900 9.900 4,293 -0.05(-0.47%)
May 03, 2022 9.910 9.947 9.910 9.947 80,889 +0.04(+0.37%)
May 02, 2022 9.930 9.930 9.910 9.910 19,905 +0.00(+0.00%)
Apr 29, 2022 9.910 9.910 9.910 9.910 8,838 +0.00(+0.00%)
Apr 28, 2022 9.910 9.910 9.910 9.910 601 +0.00(+0.00%)
Apr 27, 2022 9.910 9.910 9.910 9.910 13,801 +0.00(+0.00%)
Apr 25, 2022 9.910 18 -0.00(-0.00%)
Apr 22, 2022 9.910 9.910 9.910 9.910 1,008 +0.00(+0.00%)
Apr 21, 2022 10.40 10.40 9.910 9.910 9,459 +0.00(+0.00%)
Apr 20, 2022 10.40 10.40 9.910 9.910 140,129 -0.02(-0.20%)
Apr 19, 2022 9.930 9.930 9.930 9.930 928 +0.00(+0.00%)
Apr 18, 2022 10.45 10.45 9.900 9.930 1,510 -0.01(-0.10%)
Apr 13, 2022 9.940 0 +0.00(+0.00%)
Apr 04, 2022 9.940 121 +0.03(+0.25%)
Apr 01, 2022 9.940 9.940 9.900 9.915 2,792 -0.03(-0.25%)
Mar 31, 2022 9.940 9.940 9.900 9.940 10,882 +0.03(+0.25%)
Mar 30, 2022 9.950 9.950 9.900 9.915 10,604 -0.02(-0.15%)
Mar 29, 2022 9.900 9.935 9.900 9.930 36,830 +0.02(+0.20%)
Mar 28, 2022 9.900 9.910 9.900 9.910 16,445 +0.03(+0.30%)
Mar 24, 2022 9.880 3 -0.01(-0.10%)
Mar 22, 2022 9.890 56 +0.00(+0.00%)
Mar 21, 2022 9.890 9.905 9.890 9.890 17,246 +0.00(+0.00%)
Mar 17, 2022 9.890 0 +0.00(+0.00%)
Mar 16, 2022 9.900 9.900 9.890 9.890 8,822 +0.01(+0.10%)
Mar 15, 2022 9.900 9.900 9.870 9.880 38,133 -0.02(-0.20%)
Mar 14, 2022 9.900 9.910 9.900 9.900 104,625 -0.00(-0.05%)
Mar 11, 2022 9.900 9.915 9.900 9.905 12,009 +0.00(+0.05%)
Mar 10, 2022 9.900 9.900 9.870 9.900 110,106 -0.01(-0.10%)
Mar 08, 2022 9.910 200 +0.03(+0.30%)
Mar 07, 2022 9.880 9.880 9.880 9.880 5,002 +0.00(+0.00%)
Mar 04, 2022 9.880 9.910 9.880 9.880 106,613 +0.00(+0.00%)
Mar 03, 2022 9.880 9.880 9.880 9.880 3,298 +0.00(+0.00%)
Mar 02, 2022 9.880 9.890 9.880 9.880 53,220 +0.01(+0.10%)
Mar 01, 2022 9.870 9.870 9.870 9.870 27,604 -0.01(-0.10%)
Feb 28, 2022 9.880 9.885 9.870 9.880 29,430 +0.01(+0.10%)
Feb 25, 2022 9.870 9.870 9.870 9.870 2,523 +0.00(+0.00%)
Feb 24, 2022 9.870 9.870 9.870 9.870 1,455 +0.00(+0.00%)
Feb 18, 2022 9.870 2,000 -0.03(-0.30%)
Feb 16, 2022 9.900 315 +0.00(+0.00%)
Feb 15, 2022 9.880 9.900 9.880 9.900 12,494 +0.04(+0.41%)
Feb 10, 2022 9.860 84 -0.02(-0.20%)
Feb 09, 2022 9.880 9.880 9.880 9.880 1,732 +0.01(+0.10%)
Feb 08, 2022 9.870 9.870 9.870 9.870 838 +0.00(+0.00%)
Feb 04, 2022 9.870 13 +0.00(+0.00%)
Feb 02, 2022 9.790 9.870 9.790 9.870 142,114 +0.00(+0.00%)
Feb 01, 2022 9.870 9.870 9.860 9.870 17,669 +0.00(+0.00%)
Jan 31, 2022 9.870 9.870 9.870 9.870 931 -0.00(-0.05%)
Jan 28, 2022 9.875 9.875 9.875 9.875 406 +0.00(+0.05%)
Jan 27, 2022 9.870 9.870 9.870 9.870 4,850 +0.01(+0.10%)
Jan 26, 2022 9.870 9.870 9.860 9.860 1,689 -0.01(-0.10%)
Jan 25, 2022 9.860 9.870 9.860 9.870 3,017 +0.00(+0.00%)
Jan 24, 2022 9.870 9.870 9.860 9.870 1,352 +0.00(+0.00%)
Jan 21, 2022 9.860 9.880 9.860 9.870 24,238 +0.00(+0.00%)
Jan 19, 2022 9.870 4 +0.00(+0.01%)
Jan 14, 2022 9.869 16 -0.00(-0.01%)
Jan 13, 2022 9.870 9.875 9.870 9.870 29,413 +0.00(+0.00%)
Jan 12, 2022 9.870 9.870 9.870 9.870 150,378 +0.00(+0.00%)
Jan 06, 2022 9.870 9.870 9.870 25 +0.00(+0.00%)
Jan 05, 2022 9.870 9.870 9.870 9.870 6,147 +0.00(+0.05%)
Jan 04, 2022 9.860 9.865 9.860 9.865 5,391 -0.02(-0.15%)
Jan 03, 2022 9.850 9.880 9.850 9.880 8,517 +0.02(+0.20%)
Dec 31, 2021 9.860 9.880 9.860 9.860 16,173 +0.00(+0.00%)
Dec 30, 2021 9.860 9.860 9.830 9.860 17,600 -0.02(-0.20%)
Dec 29, 2021 9.860 9.880 9.860 9.880 9,404 -0.01(-0.10%)
Dec 28, 2021 9.860 9.890 9.860 9.890 10,760 +0.03(+0.30%)
Dec 27, 2021 9.860 9.860 9.860 9.860 412 -0.01(-0.10%)
Dec 23, 2021 9.860 9.870 9.850 9.870 14,298 +0.02(+0.20%)
Dec 22, 2021 9.860 9.889 9.850 9.850 3,656 -0.03(-0.25%)
Dec 21, 2021 9.875 9.875 9.875 9.875 146 +0.00(+0.03%)
Dec 20, 2021 9.860 9.873 9.860 9.873 894 +0.01(+0.13%)
Dec 17, 2021 9.860 9.860 9.860 9.860 10,060 +0.01(+0.10%)
Dec 16, 2021 9.860 9.860 9.850 9.850 715 -0.01(-0.10%)
Dec 15, 2021 9.830 9.860 9.830 9.860 1,663 +0.00(+0.00%)
Dec 14, 2021 9.860 9.860 9.830 9.860 11,256 -0.02(-0.15%)
Dec 13, 2021 9.875 9.875 9.875 9.875 257 +0.02(+0.15%)
Dec 10, 2021 9.900 9.900 9.860 9.860 29,090 -0.02(-0.20%)
Dec 09, 2021 9.880 9.880 9.880 9.880 2,006 +0.03(+0.30%)
Dec 08, 2021 9.852 9.852 9.850 9.850 760 -0.01(-0.10%)
Dec 07, 2021 9.900 9.900 9.860 9.860 33,086 -0.02(-0.15%)
Dec 06, 2021 9.810 9.900 9.780 9.875 17,026 +0.01(+0.10%)
Dec 03, 2021 9.860 9.900 9.850 9.865 122,405 +0.04(+0.46%)
Dec 02, 2021 9.910 9.910 9.820 9.820 14,685 -0.06(-0.61%)
Dec 01, 2021 9.860 9.900 9.860 9.880 8,479 -0.02(-0.20%)
Nov 30, 2021 9.860 9.900 9.860 9.900 24,682 +0.00(+0.00%)
Nov 29, 2021 9.900 9.900 9.850 9.900 63,251 +0.00(+0.00%)
Nov 26, 2021 9.860 9.900 9.830 9.900 12,116 +0.03(+0.30%)
Nov 24, 2021 9.860 9.910 9.860 9.870 16,219 +0.00(+0.04%)
Nov 23, 2021 9.860 9.900 9.860 9.866 24,065 +0.01(+0.06%)
Nov 22, 2021 9.870 9.870 9.830 9.860 84,432 -0.01(-0.10%)
Nov 19, 2021 9.910 9.910 9.850 9.870 485,980 -0.03(-0.30%)
Nov 18, 2021 9.880 9.900 9.880 9.900 460,781 +0.03(+0.25%)
Nov 17, 2021 9.890 9.890 9.870 9.875 1,433,436 +0.11(+1.07%)
Nov 16, 2021 9.760 9.770 9.750 9.770 9,014 +0.00(+0.00%)
Nov 15, 2021 9.760 9.790 9.760 9.770 16,799 -0.01(-0.10%)
Nov 12, 2021 9.710 9.780 9.710 9.780 17,026 +0.05(+0.51%)
Nov 10, 2021 9.730 9.730 9.730 4 -0.01(-0.10%)
Nov 05, 2021 9.740 9.740 9.740 83 -0.03(-0.31%)
Nov 04, 2021 9.740 9.770 9.730 9.770 107,357 +0.04(+0.41%)
Nov 03, 2021 9.730 9.730 9.710 9.730 31,344 -0.01(-0.10%)
Nov 02, 2021 9.730 9.760 9.730 9.740 384,815 +0.00(+0.00%)
Oct 29, 2021 9.740 9.740 9.740 274 +0.01(+0.10%)
Oct 28, 2021 9.750 9.750 9.720 9.730 200,238 +0.01(+0.10%)
Oct 27, 2021 9.720 9.720 9.720 9.720 500 -0.03(-0.31%)
Oct 26, 2021 9.750 9.750 9.750 9.750 542 +0.00(+0.00%)
Oct 25, 2021 9.720 9.750 9.720 9.750 11,900 +0.03(+0.31%)
Oct 22, 2021 9.750 9.750 9.720 9.720 100,619 +0.01(+0.10%)
Oct 21, 2021 9.710 9.710 9.710 9.710 1,137 -0.04(-0.41%)
Oct 19, 2021 9.750 9.750 9.750 207 +0.03(+0.31%)
Oct 18, 2021 9.700 9.720 9.700 9.720 1,815 +0.02(+0.21%)
Oct 14, 2021 9.700 9.700 9.700 0 -0.03(-0.31%)
Oct 13, 2021 9.700 9.730 9.700 9.730 1,104 +0.03(+0.31%)
Oct 12, 2021 9.700 9.700 9.700 9.700 1,321 -0.05(-0.51%)
Oct 07, 2021 9.750 9.750 9.750 3 +0.03(+0.29%)
Oct 05, 2021 9.722 9.722 9.722 0 -0.03(-0.29%)
Oct 04, 2021 9.750 9.750 9.720 9.750 1,290 +0.00(+0.00%)
Oct 01, 2021 9.750 9.750 9.720 9.750 3,428 +0.02(+0.21%)
Sep 30, 2021 9.720 9.740 9.720 9.730 18,208 +0.01(+0.10%)
Sep 28, 2021 9.720 9.720 9.720 4 +0.02(+0.21%)
Sep 27, 2021 9.710 9.710 9.689 9.700 5,147 +0.02(+0.21%)
Sep 24, 2021 9.680 9.680 9.680 9.680 105 -0.02(-0.21%)
Sep 23, 2021 9.680 9.700 9.680 9.700 2,670 -0.01(-0.10%)
Sep 22, 2021 9.680 9.710 9.680 9.710 1,102 +0.07(+0.73%)
Sep 17, 2021 9.640 9.640 9.640 0 -0.08(-0.87%)
Sep 15, 2021 9.725 9.725 9.725 0 -0.02(-0.15%)
Sep 14, 2021 9.710 9.740 9.710 9.740 8,310 +0.03(+0.31%)
Sep 13, 2021 9.710 9.710 9.710 9.710 1,100 +0.01(+0.10%)
Sep 10, 2021 9.700 9.720 9.680 9.700 1,441 +0.00(+0.00%)
Sep 09, 2021 9.700 9.700 9.700 9.700 305 -0.01(-0.10%)
Sep 07, 2021 9.710 9.710 9.710 9 +0.00(+0.00%)
Sep 03, 2021 9.680 9.710 9.670 9.710 1,313 +0.01(+0.10%)
Sep 01, 2021 9.700 9.700 9.700 1,400 +0.00(+0.00%)
Aug 31, 2021 9.690 9.700 9.690 9.700 2,073 +0.04(+0.41%)
Aug 30, 2021 9.660 9.660 9.660 9.660 100 -0.03(-0.31%)
Aug 27, 2021 9.690 9.690 9.690 9.690 325 +0.00(+0.00%)
Aug 26, 2021 9.680 9.690 9.680 9.690 1,402 +0.00(+0.00%)
Aug 25, 2021 9.680 9.690 9.610 9.690 112,558 +0.00(+0.00%)
Aug 24, 2021 9.680 9.690 9.680 9.690 3,400 -0.01(-0.10%)
Aug 18, 2021 9.700 9.700 9.700 56 +0.00(+0.00%)
Aug 17, 2021 9.680 9.700 9.680 9.700 52,400 -0.01(-0.10%)
Aug 13, 2021 9.710 9.710 9.710 0 +0.01(+0.10%)
Aug 11, 2021 9.700 9.700 9.700 0 +0.01(+0.10%)
Aug 10, 2021 9.660 9.710 9.650 9.690 40,860 +0.01(+0.16%)
Aug 09, 2021 9.650 9.675 9.650 9.675 1,324 +0.00(+0.00%)
Aug 06, 2021 9.640 9.675 9.640 9.675 1,071 -0.01(-0.10%)
Aug 05, 2021 9.685 9.685 9.685 9.685 308 +0.04(+0.36%)
Aug 04, 2021 9.650 9.650 9.650 9.650 614 -0.00(-0.01%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.