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 )

5.210 +0.050 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 6.940 6.940 6.640 6.700 433,076 -0.17(-2.47%)
Jan 30, 2024 7.070 7.090 6.835 6.870 404,784 -0.21(-2.97%)
Jan 29, 2024 7.020 7.100 6.892 7.080 311,747 +0.08(+1.14%)
Jan 26, 2024 6.760 7.040 6.620 7.000 782,168 +0.28(+4.17%)
Jan 25, 2024 7.110 7.190 6.670 6.720 756,364 -0.68(-9.19%)
Jan 24, 2024 7.650 7.850 7.380 7.400 409,866 +0.10(+1.37%)
Jan 23, 2024 7.490 7.660 7.280 7.300 329,040 -0.16(-2.14%)
Jan 22, 2024 7.290 7.540 7.230 7.460 499,928 +0.36(+5.07%)
Jan 19, 2024 7.480 7.510 7.035 7.100 604,173 -0.35(-4.70%)
Jan 18, 2024 6.910 7.470 6.730 7.450 892,872 +0.16(+2.19%)
Jan 17, 2024 7.260 7.410 7.110 7.290 356,201 -0.05(-0.68%)
Jan 16, 2024 7.680 7.695 7.315 7.340 510,471 -0.49(-6.26%)
Jan 12, 2024 8.300 8.350 7.690 7.830 819,581 -0.43(-5.21%)
Jan 11, 2024 8.500 8.500 8.240 8.260 645,253 -0.25(-2.94%)
Jan 10, 2024 8.830 9.197 8.450 8.510 473,170 -0.32(-3.62%)
Jan 09, 2024 8.990 9.060 8.702 8.830 730,308 -0.17(-1.89%)
Jan 08, 2024 7.990 9.070 7.990 9.000 1,796,418 +1.05(+13.21%)
Jan 05, 2024 7.970 8.160 7.810 7.950 620,495 -0.14(-1.73%)
Jan 04, 2024 8.320 8.320 7.750 8.090 1,610,688 -0.06(-0.74%)
Jan 03, 2024 8.550 8.590 8.140 8.150 518,378 -0.34(-4.00%)
Jan 02, 2024 8.560 8.770 8.430 8.490 402,001 -0.12(-1.39%)
Dec 29, 2023 8.750 9.000 8.610 8.610 527,160 -0.13(-1.49%)
Dec 28, 2023 8.690 8.780 8.520 8.740 560,769 +0.03(+0.34%)
Dec 27, 2023 8.680 8.710 8.580 8.710 191,177 +0.01(+0.11%)
Dec 26, 2023 8.680 8.800 8.590 8.700 219,616 +0.05(+0.58%)
Dec 22, 2023 8.610 8.850 8.480 8.650 313,202 -0.09(-1.03%)
Dec 21, 2023 8.210 8.790 8.140 8.740 429,427 +0.68(+8.44%)
Dec 20, 2023 8.260 8.420 8.040 8.060 370,404 -0.23(-2.77%)
Dec 19, 2023 7.970 8.400 7.960 8.290 597,582 +0.45(+5.74%)
Dec 18, 2023 7.960 7.960 7.620 7.840 544,402 -0.09(-1.13%)
Dec 15, 2023 8.550 8.550 7.810 7.930 1,549,923 -0.52(-6.15%)
Dec 14, 2023 8.630 8.630 8.230 8.450 523,702 -0.04(-0.47%)
Dec 13, 2023 8.410 8.580 7.991 8.490 563,910 +0.08(+0.95%)
Dec 12, 2023 8.270 8.420 8.030 8.410 824,963 +0.20(+2.44%)
Dec 11, 2023 8.040 8.280 7.800 8.210 535,825 +0.21(+2.63%)
Dec 08, 2023 7.910 8.150 7.875 8.000 513,244 +0.08(+1.01%)
Dec 07, 2023 7.900 7.990 7.810 7.920 349,918 -0.02(-0.25%)
Dec 06, 2023 7.820 8.020 7.800 7.940 536,897 +0.18(+2.32%)
Dec 05, 2023 7.450 7.870 7.300 7.760 592,655 +0.28(+3.74%)
Dec 04, 2023 7.320 7.500 7.285 7.480 291,384 +0.12(+1.63%)
Dec 01, 2023 7.470 7.510 7.240 7.360 534,856 -0.14(-1.87%)
Nov 30, 2023 7.600 7.745 7.470 7.500 468,079 -0.02(-0.27%)
Nov 29, 2023 7.610 7.650 7.335 7.520 396,121 -0.04(-0.53%)
Nov 28, 2023 7.590 7.650 7.420 7.560 348,224 -0.02(-0.20%)
Nov 27, 2023 7.330 7.750 7.300 7.575 536,706 +0.25(+3.48%)
Nov 24, 2023 7.080 7.430 7.080 7.320 252,066 +0.26(+3.68%)
Nov 22, 2023 6.790 7.080 6.700 7.060 627,041 +0.37(+5.53%)
Nov 21, 2023 6.690 6.830 6.590 6.690 422,375 +0.00(+0.00%)
Nov 20, 2023 6.560 6.710 6.490 6.690 563,226 +0.15(+2.29%)
Nov 17, 2023 6.660 6.675 6.420 6.540 571,953 -0.07(-0.98%)
Nov 16, 2023 6.540 6.610 6.360 6.605 367,799 +0.01(+0.08%)
Nov 15, 2023 6.610 6.950 6.420 6.600 455,573 +0.03(+0.46%)
Nov 14, 2023 6.240 6.570 6.238 6.570 544,388 +0.50(+8.24%)
Nov 13, 2023 6.000 6.200 5.988 6.070 411,843 +0.07(+1.17%)
Nov 10, 2023 5.900 6.010 5.730 6.000 551,414 +0.09(+1.52%)
Nov 09, 2023 6.250 6.250 5.890 5.910 571,571 -0.34(-5.44%)
Nov 08, 2023 6.240 6.380 6.090 6.250 464,991 +0.07(+1.13%)
Nov 07, 2023 5.810 6.200 5.780 6.180 590,457 +0.34(+5.82%)
Nov 06, 2023 6.020 6.130 5.740 5.840 645,247 -0.18(-2.99%)
Nov 03, 2023 6.740 6.950 5.930 6.020 961,621 -0.33(-5.20%)
Nov 02, 2023 6.500 6.600 6.190 6.350 1,241,366 -0.31(-4.65%)
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.