Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Capital Acquisition Company (NQ: ASPCU )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 3, 2022 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 (%)
May 27, 2022 9.995 0 +0.01(+0.06%)
May 25, 2022 9.989 3 -0.22(-2.12%)
May 18, 2022 10.21 0 +0.10(+0.94%)
May 16, 2022 10.11 4 +0.16(+1.61%)
May 13, 2022 9.950 9.950 9.950 9.950 102 -0.08(-0.80%)
May 12, 2022 10.01 10.03 10.01 10.03 396 +0.03(+0.30%)
May 11, 2022 10.06 10.06 10.00 10.00 1,518 -0.11(-1.09%)
May 10, 2022 10.11 10.11 10.11 10.11 733 -0.02(-0.20%)
May 09, 2022 10.22 10.22 10.12 10.13 7,644 -0.03(-0.30%)
May 05, 2022 10.16 23 +0.02(+0.20%)
May 04, 2022 10.14 10.14 10.13 10.14 16,852 +0.04(+0.40%)
May 03, 2022 10.16 10.16 10.10 10.10 70,717 -0.04(-0.39%)
Apr 28, 2022 10.14 0 +0.04(+0.40%)
Apr 27, 2022 10.07 10.13 10.04 10.10 3,100 -0.04(-0.40%)
Apr 25, 2022 10.14 0 +0.14(+1.40%)
Apr 13, 2022 10.00 0 -0.13(-1.28%)
Apr 12, 2022 10.13 10.13 10.13 10.13 100 -0.07(-0.69%)
Apr 01, 2022 10.20 0 +0.10(+0.99%)
Mar 31, 2022 10.10 10.10 10.10 10.10 220 -0.04(-0.38%)
Mar 24, 2022 10.14 0 -0.01(-0.06%)
Mar 22, 2022 10.14 4 -0.06(-0.60%)
Mar 15, 2022 10.21 14 +0.05(+0.49%)
Mar 14, 2022 10.15 10.15 10.15 10.15 230 +0.12(+1.25%)
Mar 09, 2022 10.03 0 -0.02(-0.20%)
Mar 08, 2022 10.03 10.05 10.01 10.05 11,979 -0.03(-0.30%)
Mar 02, 2022 10.08 0 -0.04(-0.36%)
Feb 25, 2022 10.12 2 +0.07(+0.72%)
Feb 24, 2022 10.04 10.04 10.04 10.04 1,402 -0.11(-1.04%)
Feb 17, 2022 10.15 0 +0.05(+0.50%)
Feb 16, 2022 9.950 10.15 9.950 10.10 1,241 -0.05(-0.49%)
Feb 15, 2022 9.950 10.15 9.950 10.15 944 +0.00(+0.00%)
Feb 03, 2022 10.15 55 +0.00(+0.05%)
Feb 02, 2022 10.14 10.14 10.14 10.14 170 +0.04(+0.45%)
Feb 01, 2022 10.09 10.10 10.09 10.10 1,047 +0.14(+1.41%)
Jan 31, 2022 9.960 9.960 9.960 9.960 480 -0.16(-1.58%)
Jan 28, 2022 10.11 10.12 10.11 10.12 250 -0.01(-0.10%)
Jan 27, 2022 10.12 10.13 10.12 10.13 1,126 +0.09(+0.90%)
Jan 26, 2022 10.04 10.04 10.04 10.04 102 -0.08(-0.79%)
Jan 25, 2022 10.06 10.13 10.05 10.12 2,335 -0.01(-0.10%)
Jan 24, 2022 10.10 10.15 10.09 10.13 4,876 +0.03(+0.30%)
Jan 21, 2022 10.14 10.14 10.10 10.10 424 -0.14(-1.37%)
Jan 18, 2022 10.24 22 +0.09(+0.89%)
Jan 14, 2022 10.15 0 -0.04(-0.39%)
Jan 13, 2022 10.18 10.20 10.18 10.19 962 -0.16(-1.55%)
Jan 07, 2022 10.35 0 +0.15(+1.47%)
Jan 05, 2022 10.20 10.20 10.20 0 +0.17(+1.65%)
Jan 04, 2022 10.03 10.03 10.03 10.03 200 -0.17(-1.65%)
Jan 03, 2022 10.23 10.23 10.20 10.20 2,817 -0.03(-0.26%)
Dec 31, 2021 10.20 10.23 10.20 10.23 712 -0.01(-0.12%)
Dec 29, 2021 10.24 10.24 10.24 0 +0.03(+0.33%)
Dec 27, 2021 10.21 10.21 10.21 1 +0.01(+0.08%)
Dec 23, 2021 10.19 10.20 10.17 10.20 15,077 +0.01(+0.10%)
Dec 22, 2021 10.17 10.19 10.15 10.19 11,857 +0.25(+2.52%)
Dec 21, 2021 10.14 10.14 9.940 9.940 1,300 -0.23(-2.26%)
Dec 20, 2021 10.19 10.19 10.17 10.17 1,453 -0.03(-0.29%)
Dec 17, 2021 10.20 10.20 10.20 10.20 224 +0.06(+0.59%)
Dec 16, 2021 10.14 10.14 10.14 10.14 500 -0.04(-0.39%)
Dec 15, 2021 10.20 10.20 10.18 10.18 500 -0.03(-0.29%)
Dec 14, 2021 10.20 10.35 10.20 10.21 2,002 -0.08(-0.78%)
Dec 10, 2021 10.29 10.29 10.29 40 +0.07(+0.68%)
Dec 07, 2021 10.22 10.22 10.22 2 -0.09(-0.87%)
Dec 06, 2021 10.28 10.32 10.28 10.31 6,582 +0.02(+0.19%)
Dec 03, 2021 10.40 10.40 10.29 10.29 7,562 +0.10(+0.98%)
Dec 01, 2021 10.19 10.19 10.19 0 -0.03(-0.29%)
Nov 30, 2021 10.22 10.24 10.21 10.22 9,614 +0.00(+0.00%)
Nov 29, 2021 10.19 10.22 10.17 10.22 3,501 +0.01(+0.10%)
Nov 24, 2021 10.21 10.21 10.21 0 -0.02(-0.20%)
Nov 23, 2021 10.23 10.23 10.23 10.23 5,311 +0.00(+0.00%)
Nov 22, 2021 10.25 10.25 10.23 10.23 1,000 -0.11(-1.06%)
Nov 19, 2021 10.33 10.43 10.28 10.34 490,290 -0.01(-0.10%)
Nov 18, 2021 10.35 10.35 10.35 10.35 189,436 -0.01(-0.05%)
Nov 17, 2021 10.40 10.50 10.32 10.36 43,979 +0.16(+1.52%)
Nov 16, 2021 10.19 10.21 10.19 10.20 2,575 +0.05(+0.49%)
Nov 12, 2021 10.15 10.15 10.15 0 +0.15(+1.45%)
Nov 08, 2021 10.00 10.00 10.00 9 -0.03(-0.25%)
Nov 03, 2021 10.03 10.03 10.03 0 +0.00(+0.00%)
Nov 02, 2021 10.04 10.04 10.03 10.03 3,177 +0.00(+0.00%)
Oct 28, 2021 10.03 10.03 10.03 0 +0.02(+0.20%)
Oct 26, 2021 10.03 10.03 10.01 10.01 317 +0.03(+0.30%)
Oct 21, 2021 9.980 9.980 9.980 0 +0.00(+0.00%)
Oct 19, 2021 9.980 9.980 9.980 0 +0.04(+0.40%)
Oct 18, 2021 9.965 9.965 9.940 9.940 2,128 -0.05(-0.50%)
Oct 15, 2021 9.940 9.990 9.940 9.990 1,900 +0.06(+0.61%)
Oct 14, 2021 9.980 10.08 9.930 9.930 40,424 -0.07(-0.70%)
Oct 13, 2021 9.975 10.03 9.970 10.00 24,844 +0.04(+0.45%)
Oct 08, 2021 9.955 9.955 9.955 0 +0.03(+0.25%)
Oct 07, 2021 9.930 9.930 9.930 9.930 112 -0.03(-0.30%)
Oct 05, 2021 9.960 9.960 9.960 6 +0.30(+3.11%)
Sep 29, 2021 9.660 9.660 9.660 5 -0.25(-2.52%)
Sep 23, 2021 9.910 9.910 9.910 3 -0.21(-2.07%)
Sep 22, 2021 10.12 10.12 10.12 10.12 110 +0.04(+0.40%)
Sep 17, 2021 10.08 10.08 10.08 283 -0.15(-1.47%)
Sep 15, 2021 10.23 10.23 10.23 57 +0.20(+1.99%)
Sep 14, 2021 10.03 10.03 10.03 10.03 3,342 -0.00(-0.02%)
Sep 10, 2021 10.03 10.03 10.03 0 +0.03(+0.32%)
Sep 09, 2021 9.916 10.00 9.916 10.00 3,913 +0.08(+0.85%)
Sep 08, 2021 9.916 9.916 9.916 9.916 1,000 -0.10(-1.04%)
Sep 07, 2021 9.056 10.02 9.056 10.02 12,242 +0.12(+1.21%)
Sep 03, 2021 9.900 9.910 9.895 9.900 5,352 +0.00(+0.00%)
Sep 02, 2021 9.920 9.920 9.900 9.900 602 -0.01(-0.10%)
Sep 01, 2021 9.920 9.920 9.895 9.910 36,996 +0.01(+0.14%)
Aug 31, 2021 9.896 9.896 9.896 9.896 1,100 -0.31(-3.02%)
Aug 27, 2021 10.20 10.20 10.20 145 +0.31(+3.17%)
Aug 26, 2021 9.915 9.915 9.890 9.890 225 +0.04(+0.41%)
Aug 25, 2021 9.850 9.850 9.850 9.850 295 +0.00(+0.00%)
Aug 23, 2021 9.850 9.850 9.850 0 -0.10(-1.01%)
Aug 19, 2021 9.950 9.950 9.950 108 -0.05(-0.50%)
Aug 17, 2021 10.00 10.00 10.00 50 +0.00(+0.00%)
Aug 13, 2021 10.00 10.00 10.00 3 +0.05(+0.50%)
Aug 12, 2021 9.980 9.980 9.950 9.950 3,959 -0.05(-0.50%)
Aug 10, 2021 10.00 10.00 10.00 100 -0.05(-0.50%)
Aug 09, 2021 10.09 10.10 10.05 10.05 2,655 +0.06(+0.55%)
Aug 06, 2021 9.995 9.995 9.995 9.995 506 -0.01(-0.05%)
Aug 04, 2021 10.00 10.00 10.00 10 -0.01(-0.05%)
Aug 03, 2021 10.01 10.01 10.01 10.01 606 -0.10(-1.04%)
Aug 02, 2021 10.11 10.11 10.11 10.11 354 +0.09(+0.90%)
Jul 30, 2021 10.02 10.02 10.02 10.02 536 -0.02(-0.20%)
Jul 27, 2021 10.04 10.04 10.04 33 +0.02(+0.20%)
Jul 26, 2021 10.04 10.08 10.02 10.02 5,187 -0.10(-1.04%)
Jul 23, 2021 10.07 10.15 10.06 10.12 6,292 +0.06(+0.64%)
Jul 22, 2021 10.06 10.14 10.06 10.06 2,852 +0.01(+0.10%)
Jul 21, 2021 10.00 10.05 10.00 10.05 8,016 +0.00(+0.00%)
Jul 20, 2021 10.05 10.05 10.05 10.05 1,458 +0.02(+0.17%)
Jul 19, 2021 10.12 10.13 10.03 10.03 2,112 -0.02(-0.17%)
Jul 16, 2021 10.06 10.08 10.05 10.05 3,016 -0.05(-0.50%)
Jul 14, 2021 10.10 10.10 10.10 18 +0.00(+0.00%)
Jul 13, 2021 10.10 10.15 10.10 10.10 4,001 +0.00(+0.00%)
Jul 12, 2021 10.09 10.12 10.06 10.10 15,570 +0.00(+0.00%)
Jul 08, 2021 10.10 10.10 10.10 0 +0.01(+0.07%)
Jul 07, 2021 10.04 10.11 10.04 10.09 2,240 -0.05(-0.46%)
Jul 06, 2021 10.14 10.15 10.07 10.14 30,783 +0.00(+0.00%)
Jul 01, 2021 10.14 10.14 10.14 3 +0.04(+0.40%)
Jun 30, 2021 10.07 10.10 10.07 10.10 11,423 +0.05(+0.50%)
Jun 29, 2021 10.05 10.05 10.05 10.05 400 -0.03(-0.30%)
Jun 28, 2021 10.01 10.14 10.01 10.08 40,054 +0.07(+0.70%)
Jun 25, 2021 10.05 10.05 10.01 10.01 20,395 +0.00(+0.00%)
Jun 24, 2021 10.01 10.03 10.00 10.01 16,848 +0.00(+0.00%)
Jun 23, 2021 10.01 10.02 10.01 10.01 9,351 +0.00(+0.00%)
Jun 21, 2021 10.01 10.01 10.01 52 -0.04(-0.40%)
Jun 18, 2021 10.05 10.05 10.05 10.05 4,495 +0.04(+0.35%)
Jun 17, 2021 10.04 10.04 10.00 10.02 11,009 +0.03(+0.25%)
Jun 16, 2021 10.02 10.05 9.990 9.990 12,100 -0.03(-0.30%)
Jun 15, 2021 10.05 10.05 10.00 10.02 22,319 +0.02(+0.20%)
Jun 14, 2021 10.00 10.00 10.00 10.00 10,000 +0.01(+0.10%)
Jun 11, 2021 10.00 10.02 9.990 9.990 14,018 -0.01(-0.10%)
Jun 10, 2021 10.00 10.00 9.975 10.00 2,387 +0.00(+0.00%)
Jun 09, 2021 9.998 10.00 9.998 10.00 500 +0.00(+0.00%)
Jun 08, 2021 9.985 10.00 9.985 10.00 2,804 +0.00(+0.00%)
Jun 07, 2021 9.982 10.00 9.982 10.00 10,122 +0.00(+0.00%)
Jun 04, 2021 9.990 10.00 9.980 10.00 1,103 +0.01(+0.10%)
Jun 03, 2021 9.990 9.990 9.990 9.990 498 +0.00(+0.00%)
Jun 02, 2021 9.980 9.990 9.980 9.990 1,775 -0.01(-0.10%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.