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

- Apartments

Recent Quotes

My Watchlist

Indicators

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.4907 -0.0013 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.890	2.040	1.890	1.990	81,862	+0.08(+4.19%)
Jul 28, 2023	1.890	1.950	1.840	1.910	61,804	+0.04(+2.14%)
Jul 27, 2023	1.910	1.990	1.850	1.870	143,533	-0.06(-3.11%)
Jul 26, 2023	1.870	1.930	1.860	1.930	41,887	+0.05(+2.66%)
Jul 25, 2023	1.890	1.900	1.850	1.880	115,193	-0.02(-1.05%)
Jul 24, 2023	1.940	1.960	1.890	1.900	87,925	-0.06(-3.06%)
Jul 21, 2023	1.930	1.980	1.920	1.960	99,509	-0.01(-0.51%)
Jul 20, 2023	2.030	2.030	1.930	1.970	66,177	-0.06(-2.96%)
Jul 19, 2023	1.970	2.060	1.970	2.030	180,599	+0.07(+3.57%)
Jul 18, 2023	1.930	1.980	1.900	1.960	128,950	+0.03(+1.55%)
Jul 17, 2023	1.950	1.990	1.850	1.930	228,859	-0.03(-1.53%)
Jul 14, 2023	2.050	2.060	1.960	1.960	272,717	-0.11(-5.31%)
Jul 13, 2023	2.120	2.190	2.010	2.070	241,662	+0.06(+2.99%)
Jul 12, 2023	2.190	2.190	1.960	2.010	842,747	-0.19(-8.64%)
Jul 11, 2023	2.230	2.320	2.060	2.200	1,202,529	-0.16(-6.78%)
Jul 10, 2023	2.000	2.590	1.850	2.360	17,855,952	+0.68(+40.48%)
Jul 07, 2023	1.670	1.710	1.592	1.680	1,885,092	-0.04(-2.33%)
Jul 06, 2023	1.880	1.910	1.710	1.720	185,275	-0.17(-8.99%)
Jul 05, 2023	2.040	2.048	1.890	1.890	78,741	-0.17(-8.25%)
Jul 03, 2023	2.070	2.070	1.962	2.060	23,837	+0.04(+1.98%)
Jun 30, 2023	1.910	2.040	1.850	2.020	85,912	+0.13(+6.88%)
Jun 29, 2023	1.850	1.900	1.850	1.890	31,503	+0.04(+2.16%)
Jun 28, 2023	1.900	1.950	1.830	1.850	68,091	-0.05(-2.63%)
Jun 27, 2023	1.910	1.970	1.880	1.900	61,674	+0.00(+0.00%)
Jun 26, 2023	1.980	1.980	1.900	1.900	65,519	-0.10(-4.76%)
Jun 23, 2023	2.060	2.140	1.970	1.995	58,022	-0.05(-2.68%)
Jun 22, 2023	2.120	2.172	1.860	2.050	205,322	-0.15(-6.82%)
Jun 21, 2023	2.700	2.700	2.150	2.200	454,841	-0.53(-19.41%)
Jun 20, 2023	2.800	2.800	2.709	2.730	24,020	-0.12(-4.21%)
Jun 16, 2023	2.880	2.940	2.700	2.850	65,744	-0.01(-0.35%)
Jun 15, 2023	2.690	2.960	2.690	2.860	56,709	+0.46(+19.21%)
May 08, 2023	2.594	2.799	2.320	2.399	88,116	-0.00(-0.03%)
May 05, 2023	2.332	2.640	2.201	2.400	93,359	+0.16(+7.26%)
May 04, 2023	2.001	2.248	1.999	2.238	109,870	+0.23(+11.43%)
May 03, 2023	2.188	2.239	2.008	2.008	122,806	-0.28(-12.24%)
May 02, 2023	2.320	2.400	2.158	2.288	74,490	-0.06(-2.69%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

Historical Prices