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 )

7.260 +0.270 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2023 6.190 6.200 5.820 5.880 922,685 -0.33(-5.31%)
Jul 31, 2023 5.760 6.230 5.740 6.210 656,154 +0.46(+8.00%)
Jul 28, 2023 5.840 5.970 5.660 5.750 609,994 -0.06(-1.03%)
Jul 27, 2023 6.070 6.120 5.760 5.810 657,203 -0.25(-4.13%)
Jul 26, 2023 5.960 6.195 5.960 6.060 461,199 +0.08(+1.34%)
Jul 25, 2023 6.160 6.170 5.910 5.980 506,163 -0.20(-3.24%)
Jul 24, 2023 6.140 6.315 6.135 6.180 702,554 +0.07(+1.15%)
Jul 21, 2023 5.870 6.160 5.850 6.110 934,463 +0.30(+5.16%)
Jul 20, 2023 5.630 5.875 5.560 5.810 749,572 +0.18(+3.20%)
Jul 19, 2023 5.560 5.898 5.560 5.630 1,216,105 +0.14(+2.55%)
Jul 18, 2023 5.430 5.550 5.390 5.490 646,143 +0.08(+1.48%)
Jul 17, 2023 5.350 5.475 5.320 5.410 611,994 +0.06(+1.12%)
Jul 14, 2023 5.270 5.490 5.250 5.350 584,476 +0.16(+3.08%)
Jul 13, 2023 5.300 5.340 5.135 5.190 776,912 -0.13(-2.44%)
Jul 12, 2023 5.880 5.920 5.290 5.320 936,680 -0.46(-7.96%)
Jul 11, 2023 5.550 5.795 5.545 5.780 550,194 +0.21(+3.77%)
Jul 10, 2023 5.610 5.740 5.540 5.570 588,046 -0.06(-1.07%)
Jul 07, 2023 5.510 5.760 5.510 5.630 797,223 +0.07(+1.26%)
Jul 06, 2023 5.770 5.770 5.520 5.560 510,468 -0.14(-2.46%)
Jul 05, 2023 5.770 5.770 5.450 5.700 697,917 -0.09(-1.55%)
Jul 03, 2023 5.770 5.935 5.710 5.790 386,057 +0.04(+0.70%)
Jun 30, 2023 6.020 6.070 5.740 5.750 2,271,141 -0.20(-3.36%)
Jun 29, 2023 5.990 6.160 5.865 5.950 613,857 -0.08(-1.33%)
Jun 28, 2023 5.750 6.100 5.750 6.030 726,655 +0.31(+5.42%)
Jun 27, 2023 5.790 5.910 5.550 5.720 1,215,435 -0.02(-0.35%)
Jun 26, 2023 6.050 6.160 5.725 5.740 2,002,414 -0.36(-5.90%)
Jun 23, 2023 6.130 6.455 6.000 6.100 2,588,469 -0.13(-2.09%)
Jun 22, 2023 6.140 6.300 5.990 6.230 640,401 +0.12(+1.96%)
Jun 21, 2023 6.100 6.230 5.970 6.110 600,273 -0.03(-0.49%)
Jun 20, 2023 6.110 6.215 5.960 6.140 604,724 -0.06(-0.97%)
Jun 16, 2023 6.560 6.570 6.105 6.200 1,002,965 -0.29(-4.47%)
Jun 15, 2023 6.490 6.660 6.290 6.490 1,165,217 -0.74(-10.24%)
May 08, 2023 6.910 7.400 6.845 7.230 1,116,875 +0.34(+4.93%)
May 05, 2023 7.020 7.620 6.630 6.890 1,346,864 -0.11(-1.57%)
May 04, 2023 6.650 7.010 6.485 7.000 1,371,042 +0.34(+5.11%)
May 03, 2023 6.770 6.910 6.525 6.660 2,580,878 -0.12(-1.77%)
May 02, 2023 6.770 6.850 6.420 6.780 1,420,229 -0.07(-1.02%)
May 01, 2023 6.710 7.055 6.650 6.850 2,340,767 +0.56(+8.90%)
Apr 28, 2023 5.850 6.350 5.800 6.290 1,292,459 +0.41(+6.97%)
Apr 27, 2023 5.440 5.895 5.440 5.880 1,072,190 +0.38(+6.91%)
Apr 26, 2023 5.510 5.520 5.250 5.500 1,580,793 +0.07(+1.29%)
Apr 25, 2023 5.320 5.665 5.220 5.430 1,183,099 +0.08(+1.50%)
Apr 24, 2023 5.310 5.390 5.110 5.350 827,180 +0.03(+0.56%)
Apr 21, 2023 5.120 5.435 5.060 5.320 1,556,353 +0.20(+3.91%)
Apr 20, 2023 5.210 5.210 4.880 5.120 3,486,318 -0.14(-2.66%)
Apr 19, 2023 5.950 5.950 5.250 5.260 1,395,109 -0.69(-11.60%)
Apr 18, 2023 6.610 6.750 5.925 5.950 1,093,060 -0.64(-9.71%)
Apr 17, 2023 6.580 6.670 6.560 6.590 621,705 +0.01(+0.15%)
Apr 14, 2023 6.880 7.060 6.510 6.580 861,597 -0.27(-3.94%)
Apr 13, 2023 6.950 7.070 6.810 6.850 1,373,497 -0.02(-0.29%)
Apr 12, 2023 7.660 7.660 6.850 6.870 1,188,600 -0.77(-10.08%)
Apr 11, 2023 7.410 7.740 7.340 7.640 2,526,826 +0.28(+3.80%)
Apr 10, 2023 7.370 7.380 7.160 7.360 1,320,042 -0.05(-0.67%)
Apr 06, 2023 7.160 7.435 7.070 7.410 1,035,035 +0.26(+3.64%)
Apr 05, 2023 6.940 7.220 6.825 7.150 1,026,266 +0.18(+2.58%)
Apr 04, 2023 6.720 7.075 6.720 6.970 1,182,918 +0.20(+2.95%)
Apr 03, 2023 6.460 6.905 6.270 6.770 2,199,606 +0.41(+6.45%)
Mar 31, 2023 6.260 6.425 6.200 6.360 1,071,056 +0.13(+2.09%)
Mar 30, 2023 6.160 6.240 6.025 6.230 690,690 +0.15(+2.47%)
Mar 29, 2023 6.210 6.260 6.010 6.080 1,003,081 -0.11(-1.78%)
Mar 28, 2023 6.270 6.480 6.150 6.190 659,374 -0.10(-1.59%)
Mar 27, 2023 6.210 6.620 6.140 6.290 855,042 +0.09(+1.45%)
Mar 24, 2023 6.060 6.330 5.945 6.200 867,900 +0.08(+1.31%)
Mar 23, 2023 6.180 6.500 6.115 6.120 759,637 -0.01(-0.16%)
Mar 22, 2023 5.990 6.450 5.940 6.130 1,307,020 +0.14(+2.34%)
Mar 21, 2023 5.830 6.100 5.830 5.990 811,261 +0.23(+3.99%)
Mar 20, 2023 5.750 5.795 5.600 5.760 799,758 +0.02(+0.35%)
Mar 17, 2023 5.980 5.990 5.490 5.740 2,237,501 -0.27(-4.49%)
Mar 16, 2023 5.980 6.100 5.760 6.010 699,069 -0.07(-1.15%)
Mar 15, 2023 6.080 6.090 5.840 6.080 1,050,177 -0.10(-1.62%)
Mar 14, 2023 6.510 6.555 5.930 6.180 1,482,043 -0.20(-3.13%)
Mar 13, 2023 6.360 6.755 6.310 6.380 1,615,744 +0.30(+4.93%)
Mar 10, 2023 6.490 6.490 6.040 6.080 858,061 -0.42(-6.46%)
Mar 09, 2023 6.860 6.930 6.450 6.500 1,470,088 -0.38(-5.52%)
Mar 08, 2023 6.900 6.910 6.650 6.880 1,080,106 -0.02(-0.29%)
Mar 07, 2023 7.180 7.180 6.800 6.900 1,083,888 -0.31(-4.30%)
Mar 06, 2023 7.600 7.630 7.020 7.210 1,633,471 -0.39(-5.13%)
Mar 03, 2023 7.400 7.945 7.200 7.600 1,720,945 +0.20(+2.70%)
Mar 02, 2023 7.940 8.025 7.355 7.400 1,700,667 -0.63(-7.85%)
Mar 01, 2023 8.500 8.870 7.810 8.030 2,685,866 -1.91(-19.22%)
Feb 28, 2023 9.480 10.15 9.410 9.940 1,113,102 +0.33(+3.43%)
Feb 27, 2023 9.350 9.640 9.340 9.610 789,349 +0.34(+3.67%)
Feb 24, 2023 9.540 9.540 9.140 9.270 697,549 -0.39(-4.04%)
Feb 23, 2023 9.730 9.910 9.400 9.660 1,099,130 -0.50(-4.92%)
Feb 22, 2023 10.78 10.84 10.13 10.16 567,504 -0.54(-5.05%)
Feb 21, 2023 10.92 11.01 10.67 10.70 376,779 -0.37(-3.34%)
Feb 17, 2023 10.96 11.31 10.96 11.07 569,661 +0.12(+1.10%)
Feb 16, 2023 10.93 11.01 10.78 10.95 455,403 -0.15(-1.35%)
Feb 15, 2023 10.76 11.14 10.70 11.10 374,121 +0.19(+1.74%)
Feb 14, 2023 10.97 11.18 10.82 10.91 323,796 -0.14(-1.27%)
Feb 13, 2023 11.00 11.30 10.96 11.05 377,420 -0.07(-0.63%)
Feb 10, 2023 11.09 11.29 11.01 11.12 340,986 -0.04(-0.36%)
Feb 09, 2023 11.35 11.40 11.00 11.16 358,225 -0.09(-0.80%)
Feb 08, 2023 11.44 11.44 11.06 11.25 383,858 -0.17(-1.49%)
Feb 07, 2023 11.10 11.47 10.93 11.42 885,278 +0.27(+2.42%)
Feb 06, 2023 11.54 11.66 11.10 11.15 337,466 -0.50(-4.29%)
Feb 03, 2023 11.69 12.10 11.47 11.65 504,077 -0.08(-0.68%)
Feb 02, 2023 12.20 12.45 11.58 11.73 797,240 -0.75(-6.01%)
Feb 01, 2023 12.32 12.60 11.96 12.48 441,502 +0.13(+1.05%)
Jan 31, 2023 11.89 12.43 11.00 12.35 734,116 +0.48(+4.04%)
Jan 30, 2023 11.86 12.33 11.77 11.87 601,576 +0.00(+0.00%)
Jan 27, 2023 11.75 11.96 11.54 11.87 490,306 +0.10(+0.85%)
Jan 26, 2023 12.07 12.10 11.75 11.77 349,514 -0.16(-1.34%)
Jan 25, 2023 11.69 11.97 11.53 11.93 245,193 +0.18(+1.53%)
Jan 24, 2023 12.22 12.22 11.71 11.75 408,667 -0.52(-4.24%)
Jan 23, 2023 12.33 12.43 12.02 12.27 504,726 -0.13(-1.05%)
Jan 20, 2023 12.22 12.54 12.04 12.40 517,269 +0.37(+3.08%)
Jan 19, 2023 11.99 12.05 11.57 12.03 487,084 -0.04(-0.33%)
Jan 18, 2023 12.90 13.05 12.07 12.07 948,054 -0.74(-5.78%)
Jan 17, 2023 12.54 12.80 12.31 12.81 748,627 +0.25(+1.99%)
Jan 13, 2023 11.47 12.58 11.47 12.56 610,602 +1.05(+9.12%)
Jan 12, 2023 11.54 11.65 11.04 11.51 514,766 +0.01(+0.09%)
Jan 11, 2023 11.49 11.78 11.29 11.50 523,909 +0.00(+0.00%)
Jan 10, 2023 10.64 11.51 10.64 11.50 974,144 +0.90(+8.49%)
Jan 09, 2023 11.07 11.14 10.44 10.60 1,762,227 -0.45(-4.07%)
Jan 06, 2023 11.59 11.59 11.02 11.05 1,081,676 -0.47(-4.08%)
Jan 05, 2023 11.46 11.62 11.27 11.52 560,444 -0.03(-0.26%)
Jan 04, 2023 11.72 11.79 11.40 11.55 776,218 -0.06(-0.52%)
Jan 03, 2023 11.93 12.06 11.39 11.61 1,088,800 -0.15(-1.28%)
Dec 30, 2022 11.58 11.79 11.51 11.76 843,635 +0.05(+0.43%)
Dec 29, 2022 11.44 11.85 11.40 11.71 528,085 +0.38(+3.35%)
Dec 28, 2022 10.98 11.36 10.98 11.33 631,486 +0.26(+2.35%)
Dec 27, 2022 11.51 11.51 10.97 11.07 482,181 -0.38(-3.32%)
Dec 23, 2022 11.72 11.84 11.34 11.45 704,630 -0.28(-2.39%)
Dec 22, 2022 11.85 11.90 11.46 11.73 724,011 -0.16(-1.35%)
Dec 21, 2022 11.55 12.07 11.55 11.89 633,967 +0.34(+2.94%)
Dec 20, 2022 11.42 11.98 11.41 11.55 903,804 +0.09(+0.79%)
Dec 19, 2022 11.65 11.65 11.21 11.46 826,934 -0.20(-1.72%)
Dec 16, 2022 11.46 11.89 11.40 11.66 2,940,145 +0.14(+1.22%)
Dec 15, 2022 11.79 12.08 11.41 11.52 684,048 -0.40(-3.36%)
Dec 14, 2022 12.11 12.15 11.81 11.92 494,351 -0.19(-1.57%)
Dec 13, 2022 12.30 12.46 12.00 12.11 518,744 +0.12(+1.00%)
Dec 12, 2022 11.59 12.11 11.52 11.99 689,809 +0.41(+3.54%)
Dec 09, 2022 11.87 12.10 11.58 11.58 883,854 -0.39(-3.26%)
Dec 08, 2022 12.12 12.50 11.96 11.97 1,024,993 -0.09(-0.75%)
Dec 07, 2022 12.19 12.31 11.89 12.06 599,812 -0.13(-1.07%)
Dec 06, 2022 12.91 13.04 12.14 12.19 569,476 -0.76(-5.87%)
Dec 05, 2022 13.02 13.12 12.82 12.95 586,343 +0.05(+0.39%)
Dec 02, 2022 12.89 13.13 12.83 12.90 850,218 -0.11(-0.85%)
Dec 01, 2022 13.29 13.44 12.79 13.01 1,163,714 -0.29(-2.18%)
Nov 30, 2022 12.65 13.33 12.65 13.30 589,308 +0.69(+5.47%)
Nov 29, 2022 12.35 12.72 12.30 12.61 460,702 +0.25(+2.02%)
Nov 28, 2022 12.14 12.47 12.14 12.36 799,341 +0.30(+2.49%)
Nov 25, 2022 11.58 12.09 11.47 12.06 514,498 +0.49(+4.24%)
Nov 23, 2022 11.71 12.04 11.52 11.57 512,884 -0.01(-0.09%)
Nov 22, 2022 11.55 11.63 11.31 11.58 567,819 +0.03(+0.26%)
Nov 21, 2022 11.31 11.73 11.31 11.55 816,209 -0.35(-2.94%)
Nov 18, 2022 12.22 12.48 11.71 11.90 570,819 -0.06(-0.50%)
Nov 17, 2022 12.59 12.79 11.86 11.96 885,234 -0.76(-5.97%)
Nov 16, 2022 13.49 13.51 12.64 12.72 481,679 -0.79(-5.85%)
Nov 15, 2022 13.38 13.66 13.27 13.51 517,520 +0.44(+3.37%)
Nov 14, 2022 13.22 13.43 12.88 13.07 434,991 -0.14(-1.06%)
Nov 11, 2022 13.33 13.92 13.13 13.21 734,071 -0.06(-0.45%)
Nov 10, 2022 12.93 13.85 12.83 13.27 956,028 +0.92(+7.45%)
Nov 09, 2022 12.77 12.77 12.28 12.35 564,676 -0.47(-3.67%)
Nov 08, 2022 12.28 13.13 12.20 12.82 581,665 +0.57(+4.65%)
Nov 07, 2022 12.99 13.04 12.11 12.25 632,591 -0.60(-4.67%)
Nov 04, 2022 13.26 13.34 12.26 12.85 1,106,983 -0.55(-4.10%)
Nov 03, 2022 13.04 13.68 13.00 13.40 707,093 +0.14(+1.06%)
Nov 02, 2022 13.83 13.10 13.26 752,400 -0.42(-3.07%)
Nov 01, 2022 13.44 13.86 13.08 13.68 912,524 +0.44(+3.32%)
Oct 31, 2022 12.86 13.32 12.75 13.24 729,792 +0.24(+1.85%)
Oct 28, 2022 12.84 13.07 12.84 13.00 430,837 +0.13(+1.01%)
Oct 27, 2022 12.83 12.97 12.61 12.87 620,168 +0.13(+1.02%)
Oct 26, 2022 12.71 13.25 12.67 12.74 837,125 +0.07(+0.55%)
Oct 25, 2022 11.69 12.73 11.69 12.67 765,601 +1.00(+8.57%)
Oct 24, 2022 11.41 11.71 11.27 11.67 521,651 +0.30(+2.64%)
Oct 21, 2022 11.56 11.59 11.24 11.37 735,353 -0.19(-1.64%)
Oct 20, 2022 11.21 11.63 11.19 11.56 596,723 +0.39(+3.49%)
Oct 19, 2022 11.29 11.31 11.06 11.17 697,435 -0.18(-1.59%)
Oct 18, 2022 11.58 11.79 11.26 11.35 713,728 -0.01(-0.09%)
Oct 17, 2022 11.24 11.90 11.24 11.36 853,449 +0.29(+2.62%)
Oct 14, 2022 11.50 11.61 10.93 11.07 1,469,214 -0.22(-1.95%)
Oct 13, 2022 11.76 11.91 11.24 11.29 1,005,838 -0.53(-4.48%)
Oct 12, 2022 11.90 11.95 11.65 11.82 451,433 -0.10(-0.84%)
Oct 11, 2022 11.47 12.06 11.35 11.92 1,212,753 +0.45(+3.92%)
Oct 10, 2022 11.63 11.73 11.23 11.47 896,142 -0.19(-1.63%)
Oct 07, 2022 12.00 12.00 11.60 11.66 878,524 -0.47(-3.87%)
Oct 06, 2022 12.18 12.40 11.93 12.13 681,380 -0.11(-0.90%)
Oct 05, 2022 12.28 12.40 11.82 12.24 528,664 -0.20(-1.61%)
Oct 04, 2022 12.43 12.74 12.34 12.44 641,433 +0.24(+1.97%)
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.