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
Markets:
Overview
News
Currencies
International
Treasuries

Alumis Inc. - Common Stock (NQ:ALMS)

4.300 +0.030 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 10, 2025 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 09, 2025 4.270 4.320 4.115 4.270 402,297 -0.05(-1.16%)
Sep 08, 2025 4.500 4.515 4.280 4.320 414,923 -0.19(-4.21%)
Sep 05, 2025 4.560 4.665 4.410 4.510 498,117 -0.09(-1.96%)
Sep 04, 2025 4.690 4.760 4.320 4.600 573,625 -0.08(-1.71%)
Sep 03, 2025 4.730 4.830 4.652 4.680 591,010 -0.02(-0.43%)
Sep 02, 2025 4.640 4.800 4.610 4.700 663,129 +0.06(+1.29%)
Aug 29, 2025 4.750 4.763 4.570 4.640 325,190 -0.06(-1.28%)
Aug 28, 2025 4.940 4.978 4.615 4.700 607,920 -0.22(-4.47%)
Aug 27, 2025 4.790 4.920 4.720 4.920 619,478 +0.14(+2.93%)
Aug 26, 2025 4.890 4.900 4.610 4.780 605,137 -0.12(-2.45%)
Aug 25, 2025 4.850 5.000 4.790 4.900 956,561 +0.06(+1.24%)
Aug 22, 2025 4.610 4.868 4.610 4.840 693,197 +0.24(+5.22%)
Aug 21, 2025 4.410 4.610 4.330 4.600 444,440 +0.19(+4.31%)
Aug 20, 2025 4.570 4.700 4.360 4.410 597,489 -0.32(-6.77%)
Aug 19, 2025 4.900 4.900 4.450 4.730 603,578 -0.12(-2.47%)
Aug 18, 2025 4.740 5.131 4.710 4.850 1,133,982 +0.10(+2.11%)
Aug 15, 2025 4.450 4.770 4.442 4.750 865,375 +0.36(+8.20%)
Aug 14, 2025 4.160 4.450 4.091 4.390 546,297 -0.03(-0.68%)
Aug 13, 2025 4.450 4.570 4.210 4.420 731,156 -0.04(-0.90%)
Aug 12, 2025 4.350 4.655 4.280 4.460 1,130,712 +0.12(+2.76%)
Aug 11, 2025 4.250 4.440 4.250 4.340 824,386 +0.04(+0.93%)
Aug 08, 2025 4.290 4.390 4.100 4.300 718,447 -0.03(-0.69%)
Aug 07, 2025 4.360 4.400 4.240 4.330 740,087 -0.04(-0.92%)
Aug 06, 2025 4.190 4.390 4.152 4.370 480,248 +0.17(+4.05%)
Aug 05, 2025 4.110 4.230 4.065 4.200 449,544 +0.11(+2.69%)
Aug 04, 2025 4.140 4.220 4.035 4.090 446,197 -0.04(-0.97%)
Aug 01, 2025 4.070 4.280 4.000 4.130 449,242 -0.01(-0.24%)
Jul 31, 2025 4.100 4.270 4.035 4.140 506,953 +0.04(+0.98%)
Jul 30, 2025 3.950 4.280 3.870 4.100 913,300 +0.15(+3.80%)
Jul 29, 2025 4.080 4.083 3.860 3.950 1,196,942 -0.09(-2.23%)
Jul 28, 2025 3.870 4.080 3.750 4.040 1,468,945 +0.16(+4.12%)
Jul 25, 2025 4.120 4.140 3.850 3.880 660,811 +0.02(+0.52%)
Jul 24, 2025 3.830 4.160 3.770 3.860 1,052,571 +0.02(+0.52%)
Jul 23, 2025 3.360 3.860 3.330 3.840 1,295,535 +0.53(+16.01%)
Jul 22, 2025 3.330 3.419 3.245 3.310 343,128 -0.01(-0.30%)
Jul 21, 2025 3.400 3.510 3.310 3.320 429,402 -0.01(-0.30%)
Jul 18, 2025 3.560 3.580 3.280 3.330 571,401 -0.18(-5.13%)
Jul 17, 2025 3.480 3.660 3.470 3.510 607,685 +0.07(+2.03%)
Jul 16, 2025 3.550 3.620 3.410 3.440 573,232 -0.05(-1.43%)
Jul 15, 2025 3.580 3.670 3.490 3.490 432,190 -0.11(-3.06%)
Jul 14, 2025 3.460 3.710 3.460 3.600 697,820 +0.08(+2.27%)
Jul 11, 2025 3.560 3.650 3.500 3.520 489,143 -0.04(-1.12%)
Jul 10, 2025 3.500 3.610 3.460 3.560 462,640 +0.06(+1.71%)
Jul 09, 2025 3.510 3.589 3.420 3.500 522,998 +0.02(+0.57%)
Jul 08, 2025 3.330 3.550 3.330 3.480 490,308 +0.17(+5.14%)
Jul 07, 2025 3.300 3.410 3.200 3.310 553,306 -0.09(-2.65%)
Jul 03, 2025 3.310 3.500 3.300 3.400 444,413 +0.12(+3.66%)
Jul 02, 2025 3.000 3.470 3.000 3.280 1,266,143 +0.26(+8.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.