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

Alignment Healthcare Inc (NQ: ALHC )

6.780 -0.090 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2023 6.710 6.930 6.690 6.880 409,764 +0.20(+2.92%)
Oct 30, 2023 6.920 7.000 6.620 6.685 336,132 -0.16(-2.27%)
Oct 27, 2023 7.050 7.090 6.770 6.840 432,577 -0.27(-3.80%)
Oct 26, 2023 7.140 7.230 7.030 7.110 314,596 -0.07(-0.97%)
Oct 25, 2023 7.270 7.305 6.990 7.180 441,467 -0.18(-2.45%)
Oct 24, 2023 7.390 7.450 7.205 7.360 388,666 +0.24(+3.37%)
Oct 23, 2023 7.080 7.310 6.990 7.120 405,363 +0.02(+0.28%)
Oct 20, 2023 7.210 7.305 7.050 7.100 442,272 -0.11(-1.53%)
Oct 19, 2023 7.390 7.530 7.170 7.210 372,633 -0.20(-2.70%)
Oct 18, 2023 7.580 7.580 7.300 7.410 798,471 -0.18(-2.37%)
Oct 17, 2023 7.850 8.110 7.560 7.590 1,191,042 -0.17(-2.19%)
Oct 16, 2023 7.610 8.148 7.590 7.760 2,505,553 +1.14(+17.22%)
Oct 13, 2023 6.250 6.660 6.200 6.620 521,217 +0.37(+5.92%)
Oct 12, 2023 7.100 7.100 6.200 6.250 1,038,479 -1.14(-15.43%)
Oct 11, 2023 7.280 7.460 7.100 7.390 494,088 +0.10(+1.37%)
Oct 10, 2023 7.300 7.475 7.260 7.290 471,792 +0.00(+0.00%)
Oct 09, 2023 7.250 7.405 7.065 7.290 348,947 -0.03(-0.41%)
Oct 06, 2023 7.150 7.480 7.050 7.320 415,985 +0.14(+1.95%)
Oct 05, 2023 7.300 7.350 7.085 7.180 604,262 -0.17(-2.31%)
Oct 04, 2023 6.960 7.378 6.930 7.350 726,725 +0.33(+4.70%)
Oct 03, 2023 7.000 7.070 6.800 7.020 461,079 -0.01(-0.14%)
Oct 02, 2023 6.930 7.080 6.790 7.030 467,383 +0.09(+1.30%)
Sep 29, 2023 7.050 7.110 6.870 6.940 793,198 -0.11(-1.56%)
Sep 28, 2023 6.810 7.235 6.810 7.050 401,460 +0.24(+3.52%)
Sep 27, 2023 6.900 6.949 6.640 6.810 553,157 -0.05(-0.73%)
Sep 26, 2023 6.730 6.890 6.590 6.860 437,207 +0.10(+1.48%)
Sep 25, 2023 6.510 6.845 6.690 6.760 501,458 +0.16(+2.42%)
Sep 22, 2023 6.620 6.810 6.560 6.600 577,082 -0.01(-0.15%)
Sep 21, 2023 6.370 6.625 6.300 6.610 720,130 +0.21(+3.28%)
Sep 20, 2023 6.510 6.630 6.390 6.400 702,542 -0.06(-0.93%)
Sep 19, 2023 6.300 6.520 6.207 6.460 726,125 +0.21(+3.36%)
Sep 18, 2023 6.010 6.510 5.960 6.250 947,391 +0.17(+2.80%)
Sep 15, 2023 5.750 6.090 5.715 6.080 2,003,080 +0.34(+5.92%)
Sep 14, 2023 5.420 5.765 5.340 5.740 1,132,364 +0.36(+6.69%)
Sep 13, 2023 5.340 5.450 5.065 5.380 938,083 +0.02(+0.37%)
Sep 12, 2023 5.250 5.360 5.190 5.360 397,480 +0.07(+1.32%)
Sep 11, 2023 5.180 5.375 5.180 5.290 355,468 +0.11(+2.12%)
Sep 08, 2023 5.570 5.670 5.180 5.180 426,789 -0.40(-7.17%)
Sep 07, 2023 5.640 5.640 5.330 5.580 496,699 -0.09(-1.59%)
Sep 06, 2023 5.770 5.860 5.640 5.670 383,171 -0.12(-2.07%)
Sep 05, 2023 5.730 5.810 5.615 5.790 607,603 +0.04(+0.70%)
Sep 01, 2023 5.890 5.900 5.710 5.750 399,634 -0.09(-1.54%)
Aug 31, 2023 6.100 6.140 5.830 5.840 405,535 -0.24(-3.95%)
Aug 30, 2023 5.980 6.160 5.980 6.080 380,287 +0.07(+1.16%)
Aug 29, 2023 5.930 6.021 5.850 6.010 379,911 +0.05(+0.84%)
Aug 28, 2023 5.970 6.030 5.890 5.960 310,712 +0.07(+1.19%)
Aug 25, 2023 5.790 5.980 5.740 5.890 575,754 +0.11(+1.90%)
Aug 24, 2023 5.970 5.990 5.725 5.780 405,674 -0.21(-3.51%)
Aug 23, 2023 6.150 6.150 5.965 5.990 384,814 -0.15(-2.44%)
Aug 22, 2023 6.180 6.240 6.055 6.140 268,504 -0.02(-0.32%)
Aug 21, 2023 6.120 6.228 6.030 6.160 292,430 +0.04(+0.65%)
Aug 18, 2023 6.070 6.160 6.005 6.120 391,342 -0.02(-0.33%)
Aug 17, 2023 6.530 6.530 6.125 6.140 486,244 -0.44(-6.69%)
Aug 16, 2023 6.710 6.755 6.570 6.580 376,291 -0.16(-2.37%)
Aug 15, 2023 6.740 6.795 6.590 6.740 329,602 -0.03(-0.44%)
Aug 14, 2023 6.530 6.770 6.389 6.770 538,318 +0.21(+3.20%)
Aug 11, 2023 6.450 6.635 6.440 6.560 306,383 +0.03(+0.46%)
Aug 10, 2023 6.660 6.771 6.445 6.530 401,835 -0.11(-1.66%)
Aug 09, 2023 6.600 6.770 6.500 6.640 829,201 +0.01(+0.15%)
Aug 08, 2023 6.480 6.650 6.240 6.630 891,306 +0.12(+1.84%)
Aug 07, 2023 6.410 6.630 6.180 6.510 993,988 +0.06(+0.93%)
Aug 04, 2023 6.620 7.280 6.290 6.450 1,939,389 +0.67(+11.59%)
Aug 03, 2023 6.000 6.090 5.715 5.780 979,129 -0.22(-3.67%)
Aug 02, 2023 5.860 6.075 5.810 6.000 1,924,868 +0.12(+2.04%)
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.