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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ALT5 Sigma Corporation - Common Stock (NQ:ALTS)

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 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 15, 2025 4.110 4.160 3.860 3.920 7,821,700 -0.26(-6.22%)
Sep 12, 2025 4.010 4.215 3.895 4.180 6,529,638 +0.21(+5.29%)
Sep 11, 2025 3.950 4.120 3.800 3.970 8,716,772 +0.05(+1.15%)
Sep 10, 2025 3.990 4.270 3.850 3.925 8,839,816 -0.08(-2.12%)
Sep 09, 2025 4.130 4.380 3.360 4.010 13,303,011 -0.12(-2.91%)
Sep 08, 2025 4.610 4.610 3.965 4.130 14,174,410 -0.26(-6.03%)
Sep 05, 2025 3.920 4.410 3.780 4.395 18,986,648 +0.52(+13.57%)
Sep 04, 2025 3.950 4.210 3.550 3.870 27,701,936 -0.62(-13.81%)
Sep 03, 2025 5.570 5.570 4.450 4.490 25,521,906 -1.09(-19.53%)
Sep 02, 2025 6.620 6.680 5.480 5.580 33,790,008 -2.30(-29.19%)
Aug 29, 2025 8.320 8.740 7.520 7.880 19,508,216 -0.47(-5.63%)
Aug 28, 2025 7.180 8.430 7.020 8.350 21,129,844 +1.50(+21.90%)
Aug 27, 2025 7.200 7.730 6.810 6.850 12,432,995 -0.30(-4.20%)
Aug 26, 2025 7.000 7.230 6.710 7.150 10,845,540 +0.35(+5.15%)
Aug 25, 2025 6.430 7.330 6.370 6.800 18,207,852 +0.23(+3.50%)
Aug 22, 2025 5.550 6.690 5.500 6.570 15,775,304 +1.06(+19.13%)
Aug 21, 2025 5.760 5.900 5.500 5.515 6,161,475 -0.38(-6.37%)
Aug 20, 2025 5.560 5.950 5.200 5.890 9,793,661 +0.41(+7.48%)
Aug 19, 2025 6.520 6.550 5.250 5.480 15,650,847 -0.64(-10.46%)
Aug 18, 2025 6.210 6.360 5.870 6.120 9,863,507 +0.18(+3.03%)
Aug 15, 2025 7.310 7.310 5.860 5.940 14,320,693 -1.27(-17.61%)
Aug 14, 2025 7.350 7.580 7.030 7.210 16,443,383 +0.25(+3.59%)
Aug 13, 2025 6.650 7.040 6.100 6.960 21,689,968 +1.00(+16.78%)
Aug 12, 2025 7.040 7.200 5.120 5.960 29,611,310 -0.64(-9.70%)
Aug 11, 2025 8.420 9.760 6.020 6.600 57,907,596 -2.37(-26.42%)
Aug 08, 2025 8.180 9.040 8.050 8.970 575,567 +0.79(+9.66%)
Aug 07, 2025 6.790 8.200 6.635 8.180 568,192 +1.41(+20.83%)
Aug 06, 2025 6.680 6.835 6.360 6.770 98,022 +0.04(+0.59%)
Aug 05, 2025 6.790 6.950 6.590 6.730 131,129 -0.08(-1.17%)
Aug 04, 2025 6.300 6.830 6.300 6.810 142,867 +0.53(+8.44%)
Aug 01, 2025 6.170 6.390 6.000 6.280 126,264 +0.08(+1.29%)
Jul 31, 2025 6.250 6.675 6.160 6.200 172,720 -0.03(-0.48%)
Jul 30, 2025 6.140 6.580 6.080 6.230 257,602 +0.20(+3.23%)
Jul 29, 2025 6.910 6.990 5.980 6.035 375,235 -0.95(-13.54%)
Jul 28, 2025 7.130 7.298 6.850 6.980 234,664 -0.10(-1.41%)
Jul 25, 2025 7.100 7.350 6.910 7.080 268,125 -0.02(-0.28%)
Jul 24, 2025 7.320 7.600 6.950 7.100 258,932 -0.19(-2.61%)
Jul 23, 2025 7.320 7.461 6.970 7.290 198,579 +0.07(+0.97%)
Jul 22, 2025 7.350 7.695 7.103 7.220 149,669 -0.15(-2.04%)
Jul 21, 2025 7.660 7.835 7.300 7.370 212,298 +0.05(+0.68%)
Jul 18, 2025 7.940 8.070 7.272 7.320 215,065 -0.50(-6.39%)
Jul 17, 2025 7.690 8.120 7.600 7.820 307,260 +0.15(+1.96%)
Jul 16, 2025 7.300 7.880 7.170 7.670 313,620 +0.50(+6.97%)
Jul 15, 2025 7.000 7.260 6.600 7.170 300,487 +0.21(+3.02%)
Jul 14, 2025 7.890 7.949 6.904 6.960 252,099 -0.92(-11.68%)
Jul 11, 2025 7.500 8.150 7.350 7.880 314,610 +0.31(+4.10%)
Jul 10, 2025 7.580 7.670 7.170 7.570 247,430 -0.09(-1.17%)
Jul 09, 2025 7.320 7.680 7.084 7.660 210,766 +0.47(+6.54%)
Jul 08, 2025 7.550 7.880 7.057 7.190 213,931 -0.35(-4.64%)
Jul 07, 2025 8.160 8.360 7.110 7.540 358,994 -0.69(-8.38%)
Jul 03, 2025 7.860 8.380 7.700 8.230 163,407 +0.35(+4.44%)
Jul 02, 2025 7.600 8.139 7.390 7.880 337,727 +0.31(+4.16%)
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.