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:

Altra Indtl Mtn (NQ: AIMC )

58.35 -0.11 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.01 26.26 25.65 25.67 296,818 -0.35(-1.35%)
Sep 29, 2014 26.26 26.52 25.97 26.03 168,458 -0.56(-2.12%)
Sep 26, 2014 26.47 26.68 26.05 26.59 153,538 +0.13(+0.50%)
Sep 25, 2014 26.73 26.75 26.13 26.46 108,056 -0.32(-1.18%)
Sep 24, 2014 26.74 27.15 26.42 26.78 137,802 -0.04(-0.13%)
Sep 23, 2014 26.65 27.14 26.48 26.81 199,188 +0.00(+0.00%)
Sep 22, 2014 27.20 27.20 26.75 26.81 103,633 -0.55(-2.00%)
Sep 19, 2014 27.91 27.92 27.23 27.36 145,026 -0.52(-1.86%)
Sep 18, 2014 27.96 28.08 27.76 27.88 57,762 +0.04(+0.13%)
Sep 17, 2014 27.76 28.08 27.56 27.84 144,177 +0.11(+0.41%)
Sep 16, 2014 27.73 27.96 27.54 27.73 99,487 -0.11(-0.38%)
Sep 15, 2014 28.18 28.18 27.73 27.83 90,401 -0.41(-1.46%)
Sep 12, 2014 28.74 28.74 28.00 28.24 88,225 -0.44(-1.53%)
Sep 11, 2014 28.56 28.85 28.52 28.68 153,030 -0.04(-0.12%)
Sep 10, 2014 28.87 28.91 28.59 28.72 52,805 -0.18(-0.61%)
Sep 09, 2014 29.13 29.29 28.85 28.89 106,569 -0.34(-1.17%)
Sep 08, 2014 29.05 29.38 28.88 29.24 114,773 +0.11(+0.39%)
Sep 05, 2014 28.86 29.21 28.68 29.12 56,431 +0.16(+0.54%)
Sep 04, 2014 29.01 29.29 29.01 28.96 95,812 +0.02(+0.06%)
Sep 03, 2014 29.42 29.42 28.88 28.95 94,121 -0.31(-1.05%)
Sep 02, 2014 29.25 29.43 28.94 29.25 126,085 +0.08(+0.27%)
Aug 29, 2014 29.10 29.17 29.17 29.17 135,096 +0.11(+0.39%)
Aug 28, 2014 29.67 29.67 28.99 29.06 151,522 -0.66(-2.21%)
Aug 27, 2014 29.98 30.06 29.65 29.72 60,140 -0.25(-0.85%)
Aug 26, 2014 29.89 29.91 29.86 29.97 109,202 +0.00(+0.00%)
Aug 25, 2014 30.18 30.20 29.83 29.97 84,682 +0.03(+0.09%)
Aug 22, 2014 29.44 30.06 29.44 29.95 217,104 +0.39(+1.31%)
Aug 21, 2014 29.38 29.67 29.24 29.56 110,848 +0.21(+0.72%)
Aug 20, 2014 29.28 29.49 28.99 29.35 195,772 -0.05(-0.18%)
Aug 19, 2014 29.28 29.43 29.15 29.40 98,247 +0.20(+0.69%)
Aug 18, 2014 28.94 29.29 28.65 29.20 123,063 +0.55(+1.93%)
Aug 15, 2014 29.23 29.23 28.42 28.65 132,077 -0.28(-0.97%)
Aug 14, 2014 28.88 28.95 28.67 28.93 101,433 +0.04(+0.15%)
Aug 13, 2014 28.13 29.05 27.90 28.88 379,878 +0.82(+2.94%)
Aug 12, 2014 28.29 28.38 27.87 28.06 112,007 -0.31(-1.08%)
Aug 11, 2014 28.40 28.62 27.97 28.37 209,332 +0.11(+0.37%)
Aug 08, 2014 27.99 28.31 27.99 28.26 160,648 +0.25(+0.91%)
Aug 07, 2014 28.19 28.53 27.83 28.01 79,270 -0.10(-0.34%)
Aug 06, 2014 28.09 28.41 28.02 28.10 118,140 -0.16(-0.56%)
Aug 05, 2014 28.07 28.64 28.00 28.26 113,848 -0.01(-0.03%)
Aug 04, 2014 28.14 28.57 27.85 28.27 158,847 +0.25(+0.88%)
Aug 01, 2014 27.54 28.21 27.54 28.02 237,820 +0.53(+1.91%)
Jul 31, 2014 28.17 28.56 27.47 27.50 343,268 -1.01(-3.54%)
Jul 30, 2014 29.35 29.46 28.47 28.51 243,119 -0.60(-2.05%)
Jul 29, 2014 29.49 29.96 29.07 29.10 204,336 -0.38(-1.28%)
Jul 28, 2014 29.85 29.85 29.02 29.48 348,180 -0.43(-1.44%)
Jul 25, 2014 29.82 30.38 28.93 29.91 855,091 -1.80(-5.67%)
Jul 24, 2014 31.86 32.26 31.56 31.71 281,028 -0.04(-0.14%)
Jul 23, 2014 31.91 31.98 31.43 31.75 230,264 -0.14(-0.44%)
Jul 22, 2014 31.47 32.21 31.47 31.89 257,571 +0.60(+1.91%)
Jul 21, 2014 30.96 31.63 30.83 31.30 98,146 +0.13(+0.42%)
Jul 18, 2014 30.81 31.43 30.75 31.17 263,461 +0.26(+0.85%)
Jul 17, 2014 31.52 31.91 30.68 30.90 171,183 -0.89(-2.79%)
Jul 16, 2014 31.92 32.09 31.45 31.79 120,668 +0.09(+0.28%)
Jul 15, 2014 31.81 31.83 31.34 31.70 83,807 -0.15(-0.47%)
Jul 14, 2014 31.92 32.09 31.67 31.85 165,584 +0.25(+0.81%)
Jul 11, 2014 31.65 31.87 31.51 31.59 101,433 -0.14(-0.44%)
Jul 10, 2014 31.52 32.01 31.33 31.74 131,141 -0.38(-1.17%)
Jul 09, 2014 32.19 32.19 31.79 32.11 93,015 +0.00(+0.00%)
Jul 08, 2014 32.12 32.44 31.52 32.11 130,365 -0.13(-0.41%)
Jul 07, 2014 33.06 33.40 32.13 32.24 76,402 -0.96(-2.88%)
Jul 03, 2014 32.68 33.20 33.20 33.20 59,282 +0.62(+1.91%)
Jul 02, 2014 32.38 32.78 32.31 32.58 152,320 +0.22(+0.68%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.