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

Alithya Group Inc Cl A (NQ: ALYA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 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 (%)
Jul 31, 2020 1.680 1.730 1.610 1.630 20,900 -0.07(-4.12%)
Jul 30, 2020 1.730 1.730 1.610 1.700 11,759 +0.03(+1.80%)
Jul 29, 2020 1.640 1.680 1.600 1.670 3,946 +0.02(+1.21%)
Jul 28, 2020 1.500 1.650 1.500 1.650 24,463 +0.10(+6.45%)
Jul 27, 2020 1.550 1.590 1.530 1.550 1,380 +0.01(+0.65%)
Jul 24, 2020 1.530 1.560 1.530 1.540 2,300 +0.02(+1.32%)
Jul 23, 2020 1.580 1.580 1.520 1.520 8,134 -0.06(-3.80%)
Jul 22, 2020 1.560 1.620 1.540 1.580 7,645 +0.02(+1.28%)
Jul 21, 2020 1.580 1.620 1.560 1.560 20,858 -0.03(-1.88%)
Jul 20, 2020 1.590 1.600 1.550 1.590 9,376 -0.00(-0.01%)
Jul 17, 2020 1.540 1.600 1.500 1.590 24,600 +0.07(+4.61%)
Jul 16, 2020 1.530 1.550 1.500 1.520 17,375 -0.04(-2.56%)
Jul 15, 2020 1.530 1.580 1.510 1.560 27,445 +0.06(+4.00%)
Jul 14, 2020 1.500 1.530 1.470 1.500 7,151 +0.01(+0.67%)
Jul 13, 2020 1.560 1.580 1.450 1.490 25,260 -0.06(-3.87%)
Jul 10, 2020 1.570 1.580 1.550 1.550 7,800 -0.02(-1.27%)
Jul 09, 2020 1.630 1.630 1.530 1.570 20,059 -0.03(-1.88%)
Jul 08, 2020 1.600 1.640 1.560 1.600 7,585 +0.05(+3.23%)
Jul 07, 2020 1.640 1.700 1.550 1.550 27,405 -0.07(-4.38%)
Jul 06, 2020 1.700 1.740 1.620 1.621 30,094 -0.01(-0.55%)
Jul 02, 2020 1.640 1.680 1.550 1.630 44,900 +0.08(+5.15%)
Jul 01, 2020 1.560 1.650 1.550 1.550 15,623 -0.10(-6.05%)
Jun 30, 2020 1.580 1.719 1.530 1.650 30,792 +0.13(+8.55%)
Jun 29, 2020 1.600 1.620 1.520 1.520 18,303 -0.05(-3.18%)
Jun 26, 2020 1.630 1.650 1.560 1.570 13,500 -0.06(-3.68%)
Jun 25, 2020 1.651 1.680 1.600 1.630 13,673 -0.02(-1.21%)
Jun 24, 2020 1.680 1.740 1.620 1.650 19,058 -0.03(-1.79%)
Jun 23, 2020 1.700 1.760 1.670 1.680 25,263 +0.01(+0.60%)
Jun 22, 2020 1.610 1.770 1.610 1.670 27,417 -0.15(-8.24%)
Jun 19, 2020 2.480 2.490 1.780 1.820 125,900 -0.23(-11.22%)
Jun 18, 2020 1.850 2.200 1.810 2.050 66,574 +0.20(+10.81%)
Jun 17, 2020 1.900 1.950 1.830 1.850 19,663 -0.05(-2.63%)
Jun 16, 2020 2.010 2.010 1.840 1.900 28,748 +0.00(+0.00%)
Jun 15, 2020 1.900 1.940 1.800 1.900 37,549 +0.01(+0.53%)
Jun 12, 2020 1.990 1.990 1.810 1.890 13,800 +0.06(+3.28%)
Jun 11, 2020 1.780 2.000 1.770 1.830 41,021 -0.03(-1.61%)
Jun 10, 2020 1.950 1.950 1.840 1.860 22,628 -0.06(-3.38%)
Jun 09, 2020 1.950 1.950 1.850 1.925 5,229 +0.03(+1.46%)
Jun 08, 2020 1.890 1.920 1.850 1.897 12,458 -0.01(-0.66%)
Jun 05, 2020 1.910 1.920 1.840 1.910 10,800 +0.01(+0.53%)
Jun 04, 2020 1.940 1.950 1.890 1.900 11,527 +0.02(+1.06%)
Jun 03, 2020 1.800 1.940 1.800 1.880 25,116 +0.08(+4.44%)
Jun 02, 2020 1.754 1.860 1.735 1.800 58,226 +0.03(+1.69%)
Jun 01, 2020 1.600 1.770 1.600 1.770 14,244 +0.17(+10.62%)
May 29, 2020 1.630 1.630 1.600 1.600 41,100 -0.05(-3.03%)
May 28, 2020 1.650 1.650 1.650 1.650 8,245 +0.00(+0.00%)
May 27, 2020 1.690 1.690 1.650 1.650 3,098 -0.04(-2.37%)
May 26, 2020 1.700 1.700 1.670 1.690 3,511 +0.02(+1.20%)
May 22, 2020 1.690 1.690 1.670 1.670 27,200 -0.02(-1.18%)
May 21, 2020 1.740 1.740 1.680 1.690 2,362 +0.02(+1.20%)
May 20, 2020 1.580 1.750 1.580 1.670 5,533 +0.12(+7.74%)
May 19, 2020 1.750 1.750 1.550 1.550 8,423 -0.18(-10.40%)
May 18, 2020 1.770 1.770 1.720 1.730 2,106 +0.01(+0.58%)
May 15, 2020 1.710 1.720 1.620 1.720 1,600 -0.04(-2.27%)
May 14, 2020 1.800 1.800 1.760 1.760 4,809 -0.05(-2.76%)
May 13, 2020 1.790 1.850 1.790 1.810 20,848 -0.01(-0.55%)
May 12, 2020 1.790 1.850 1.760 1.820 14,532 +0.02(+0.83%)
May 11, 2020 1.790 1.840 1.790 1.805 4,050 +0.03(+1.98%)
May 08, 2020 1.750 1.800 1.710 1.770 16,400 -0.01(-0.56%)
May 07, 2020 1.830 1.850 1.770 1.780 1,795 -0.07(-3.78%)
May 06, 2020 1.840 1.850 1.835 1.850 2,232 +0.05(+2.78%)
May 05, 2020 1.771 1.800 1.771 1.800 1,637 +0.04(+2.27%)
May 04, 2020 1.830 1.840 1.760 1.760 29,271 +0.04(+2.56%)
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.