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

Alj Regional Hold (NQ: ALJJ )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 9, 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 (%)
Aug 31, 2020 1.090 1.176 1.050 1.050 264,715 -0.02(-1.87%)
Aug 28, 2020 1.000 1.090 0.9997 1.070 162,300 +0.08(+8.08%)
Aug 27, 2020 0.9500 1.000 0.9000 0.9900 137,517 +0.05(+5.54%)
Aug 26, 2020 0.8818 0.9702 0.8818 0.9380 96,686 +0.04(+4.56%)
Aug 25, 2020 0.8703 0.9100 0.8521 0.8971 49,176 +0.03(+2.98%)
Aug 24, 2020 0.8913 0.8936 0.8702 0.8711 157,397 -0.01(-1.05%)
Aug 21, 2020 0.9600 1.000 0.8600 0.8803 397,300 -0.12(-11.97%)
Aug 20, 2020 0.9800 1.040 0.9300 1.000 125,527 -0.04(-3.85%)
Aug 19, 2020 1.030 1.060 0.9500 1.040 205,350 -0.02(-1.89%)
Aug 18, 2020 1.000 1.080 0.8600 1.060 724,446 +0.05(+4.95%)
Aug 17, 2020 0.8000 1.220 0.7700 1.010 2,735,249 +0.18(+21.70%)
Aug 14, 2020 0.7200 0.8400 0.7199 0.8299 1,109,200 +0.11(+15.25%)
Aug 13, 2020 0.6933 0.7397 0.6400 0.7201 614,156 +0.04(+6.21%)
Aug 12, 2020 0.7050 0.7299 0.6700 0.6780 349,741 -0.05(-6.34%)
Aug 11, 2020 0.7000 0.7500 0.7000 0.7239 214,576 -0.02(-2.18%)
Aug 10, 2020 0.7100 0.7500 0.7000 0.7400 217,881 +0.02(+2.78%)
Aug 07, 2020 0.7900 0.8000 0.7000 0.7200 490,600 -0.06(-7.69%)
Aug 06, 2020 0.7200 0.8500 0.6800 0.7800 1,080,102 +0.06(+8.48%)
Aug 05, 2020 0.6900 0.8400 0.6800 0.7190 950,814 -0.04(-5.27%)
Aug 04, 2020 0.6428 0.7900 0.6330 0.7590 2,117,970 +0.11(+16.90%)
Aug 03, 2020 0.6500 0.6670 0.6016 0.6493 468,352 +0.00(+0.54%)
Jul 31, 2020 0.6700 0.7200 0.6400 0.6458 582,600 -0.00(-0.65%)
Jul 30, 2020 0.6100 0.6700 0.5900 0.6500 535,017 +0.02(+3.17%)
Jul 29, 2020 0.6200 0.6500 0.6200 0.6300 92,798 -0.00(-0.16%)
Jul 28, 2020 0.6100 0.6891 0.5859 0.6310 877,125 +0.02(+2.70%)
Jul 27, 2020 0.6490 0.6826 0.6020 0.6144 418,659 -0.03(-5.38%)
Jul 24, 2020 0.6500 0.7000 0.6019 0.6493 493,500 -0.01(-1.84%)
Jul 23, 2020 0.7000 0.7000 0.6560 0.6615 100,740 -0.00(-0.41%)
Jul 22, 2020 0.7100 0.7400 0.6608 0.6642 347,316 -0.01(-0.87%)
Jul 21, 2020 0.7400 0.7500 0.6500 0.6700 430,417 -0.05(-7.41%)
Jul 20, 2020 0.7150 0.7590 0.7103 0.7236 883,299 +0.03(+4.87%)
Jul 17, 2020 0.5380 0.7200 0.5302 0.6900 2,430,200 +0.16(+30.19%)
Jul 16, 2020 0.5400 0.5600 0.5100 0.5300 51,303 +0.01(+1.92%)
Jul 15, 2020 0.5250 0.5500 0.5160 0.5200 101,000 -0.03(-5.45%)
Jul 14, 2020 0.5500 0.5600 0.4900 0.5500 466,746 -0.01(-2.31%)
Jul 13, 2020 0.6064 0.6064 0.5610 0.5630 79,660 -0.04(-7.17%)
Jul 10, 2020 0.5790 0.6200 0.5681 0.6065 294,500 +0.02(+3.68%)
Jul 09, 2020 0.5650 0.6300 0.5650 0.5850 596,726 +0.02(+4.46%)
Jul 08, 2020 0.5900 0.6000 0.5600 0.5600 109,696 -0.03(-5.08%)
Jul 07, 2020 0.5600 0.6100 0.5600 0.5900 242,567 -0.01(-1.67%)
Jul 06, 2020 0.6100 0.6300 0.5400 0.6000 529,290 -0.03(-4.76%)
Jul 02, 2020 0.5300 0.7588 0.5250 0.6300 3,790,500 +0.11(+20.37%)
Jul 01, 2020 0.5100 0.5249 0.5002 0.5234 97,624 +0.02(+4.68%)
Jun 30, 2020 0.4700 0.5500 0.4700 0.5000 375,363 +0.04(+7.64%)
Jun 29, 2020 0.5302 0.5480 0.4600 0.4645 216,725 -0.07(-13.00%)
Jun 26, 2020 0.5896 0.5896 0.5300 0.5339 247,400 -0.05(-7.85%)
Jun 25, 2020 0.5544 0.5997 0.5300 0.5794 511,273 +0.04(+7.10%)
Jun 24, 2020 0.5900 0.6197 0.5300 0.5410 507,178 -0.05(-8.72%)
Jun 23, 2020 0.6390 0.6599 0.5900 0.5927 185,965 -0.03(-5.12%)
Jun 22, 2020 0.6528 0.6974 0.6100 0.6247 338,662 -0.04(-6.59%)
Jun 19, 2020 0.6332 0.7400 0.6330 0.6688 1,364,300 +0.04(+6.16%)
Jun 18, 2020 0.6200 0.6300 0.6000 0.6300 221,631 +0.00(+0.00%)
Jun 17, 2020 0.6300 0.7200 0.5900 0.6300 1,022,165 +0.01(+1.71%)
Jun 16, 2020 0.6350 0.6900 0.6006 0.6194 430,353 +0.02(+3.91%)
Jun 15, 2020 0.5704 0.6658 0.5600 0.5961 440,776 -0.04(-6.13%)
Jun 12, 2020 0.6300 0.6900 0.5661 0.6350 364,400 +0.01(+0.79%)
Jun 11, 2020 0.6500 0.7400 0.6200 0.6300 445,609 -0.13(-17.11%)
Jun 10, 2020 0.8400 0.8400 0.7100 0.7600 384,275 -0.12(-13.64%)
Jun 09, 2020 0.6800 0.9000 0.6500 0.8800 3,239,264 +0.24(+37.50%)
Jun 08, 2020 0.6400 0.6500 0.6000 0.6400 291,330 -0.01(-2.08%)
Jun 05, 2020 0.6800 0.7000 0.6406 0.6536 207,000 -0.02(-2.45%)
Jun 04, 2020 0.7500 0.7500 0.6300 0.6700 416,087 -0.04(-5.63%)
Jun 03, 2020 0.6300 0.8000 0.6100 0.7100 1,474,035 +0.08(+12.70%)
Jun 02, 2020 0.6700 0.6700 0.6100 0.6300 336,271 -0.02(-3.08%)
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.