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

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.6400 -0.1400 (-17.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2022 9.120 9.120 8.360 8.400 203,292 -0.48(-5.41%)
Mar 30, 2022 9.120 9.360 8.640 8.880 170,835 -0.48(-5.13%)
Mar 29, 2022 9.440 9.672 9.280 9.360 86,382 +0.00(+0.00%)
Mar 28, 2022 9.840 9.840 9.040 9.360 133,126 -0.16(-1.68%)
Mar 25, 2022 9.200 9.840 8.400 9.520 349,238 +0.40(+4.39%)
Mar 24, 2022 9.280 9.280 8.800 9.120 94,713 +0.08(+0.88%)
Mar 23, 2022 8.800 9.440 8.400 9.040 588,133 +0.32(+3.67%)
Mar 22, 2022 9.360 9.600 8.560 8.720 545,852 -0.64(-6.84%)
Mar 21, 2022 9.680 9.840 8.720 9.360 320,437 -0.16(-1.68%)
Mar 18, 2022 10.32 10.40 9.440 9.520 355,091 -0.56(-5.56%)
Mar 17, 2022 10.56 10.56 10.00 10.08 215,924 -0.80(-7.35%)
Mar 16, 2022 10.64 11.12 9.920 10.88 357,271 +0.72(+7.09%)
Mar 15, 2022 9.600 10.56 9.280 10.16 185,746 +0.08(+0.79%)
Mar 14, 2022 11.44 11.44 9.760 10.08 325,882 -0.80(-7.35%)
Mar 11, 2022 11.60 11.76 10.80 10.88 201,367 -0.56(-4.90%)
Mar 10, 2022 13.52 13.52 11.36 11.44 155,680 -1.92(-14.37%)
Mar 09, 2022 13.20 13.60 12.88 13.36 75,954 -0.32(-2.34%)
Mar 08, 2022 12.56 13.76 12.32 13.68 115,216 +0.80(+6.21%)
Mar 07, 2022 12.16 12.96 11.48 12.88 108,894 +1.52(+13.38%)
Mar 04, 2022 11.84 11.92 11.04 11.36 159,524 -0.56(-4.70%)
Mar 03, 2022 12.48 12.48 11.84 11.92 56,691 -0.32(-2.61%)
Mar 02, 2022 12.56 12.88 12.24 12.24 48,940 +0.00(+0.00%)
Mar 01, 2022 12.40 12.96 12.00 12.24 72,953 -0.16(-1.29%)
Feb 28, 2022 12.72 12.88 12.40 12.40 75,830 -0.48(-3.73%)
Feb 25, 2022 12.00 13.36 12.41 12.88 78,795 +0.72(+5.92%)
Feb 24, 2022 11.60 12.64 11.28 12.16 132,573 -0.96(-7.32%)
Feb 23, 2022 13.60 13.84 13.04 13.12 70,264 -0.32(-2.38%)
Feb 22, 2022 14.80 15.12 13.20 13.44 152,481 -1.92(-12.50%)
Feb 18, 2022 15.36 0 -0.72(-4.48%)
Feb 17, 2022 17.76 18.08 15.52 16.08 214,402 -1.12(-6.51%)
Feb 16, 2022 15.28 17.20 15.28 17.20 198,504 +1.68(+10.82%)
Feb 15, 2022 15.44 16.96 14.80 15.52 392,586 +1.04(+7.18%)
Feb 14, 2022 11.60 14.80 11.60 14.48 301,208 +2.64(+22.30%)
Feb 11, 2022 11.84 12.64 11.45 11.84 194,248 +0.72(+6.47%)
Feb 10, 2022 10.80 11.60 10.56 11.12 115,053 +0.24(+2.21%)
Feb 09, 2022 10.88 10.96 10.24 10.88 161,514 -0.08(-0.73%)
Feb 08, 2022 11.12 11.28 10.32 10.96 117,738 -0.24(-2.14%)
Feb 07, 2022 11.44 11.76 11.12 11.20 74,254 -0.24(-2.10%)
Feb 04, 2022 12.56 12.64 11.20 11.44 216,492 -1.04(-8.33%)
Feb 03, 2022 12.40 11.68 12.48 85,095 -0.08(-0.64%)
Feb 02, 2022 12.96 12.96 12.48 12.56 61,395 -0.16(-1.26%)
Feb 01, 2022 12.80 12.96 12.32 12.72 61,136 -0.08(-0.63%)
Jan 31, 2022 11.84 12.80 78,455 +1.04(+8.84%)
Jan 28, 2022 12.00 12.24 11.44 11.76 81,254 -0.40(-3.29%)
Jan 27, 2022 12.48 13.12 12.08 12.16 83,188 +0.00(+0.00%)
Jan 26, 2022 12.00 13.44 11.53 12.16 179,200 +0.64(+5.56%)
Jan 25, 2022 11.20 11.60 10.96 11.52 93,247 +0.16(+1.41%)
Jan 24, 2022 11.68 12.24 11.20 11.36 188,719 -0.88(-7.19%)
Jan 21, 2022 13.20 13.24 12.08 12.24 90,213 -1.28(-9.47%)
Jan 20, 2022 12.08 14.08 12.08 13.52 157,349 +1.28(+10.46%)
Jan 19, 2022 13.44 13.44 12.00 12.24 141,322 -0.96(-7.27%)
Jan 18, 2022 13.44 13.60 12.68 13.20 73,627 -0.32(-2.37%)
Jan 14, 2022 13.52 0 +0.72(+5.62%)
Jan 13, 2022 12.40 13.12 12.08 12.80 96,162 +0.32(+2.56%)
Jan 12, 2022 13.52 13.52 12.08 12.48 282,016 -0.96(-7.14%)
Jan 11, 2022 14.16 14.16 13.28 13.44 164,107 -0.28(-2.04%)
Jan 10, 2022 14.72 14.80 13.36 13.72 142,156 -1.32(-8.78%)
Jan 07, 2022 15.20 15.36 14.72 15.04 77,152 -0.32(-2.08%)
Jan 06, 2022 15.60 15.60 14.84 15.36 115,801 -0.24(-1.54%)
Jan 05, 2022 16.00 16.32 15.60 15.60 93,092 -0.72(-4.41%)
Jan 04, 2022 16.72 16.80 15.92 16.32 106,494 +0.08(+0.49%)
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.