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

(NY: ALTM )

4.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 07, 2024 4.750 4.910 4.700 4.740 10,116,039 -0.02(-0.42%)
May 06, 2024 4.760 4.870 4.700 4.760 6,777,806 +0.08(+1.71%)
May 03, 2024 4.840 4.880 4.670 4.680 9,518,567 -0.05(-1.06%)
May 02, 2024 4.560 4.770 4.440 4.730 12,796,478 +0.18(+3.96%)
May 01, 2024 4.360 4.675 4.320 4.550 12,330,665 +0.15(+3.41%)
Apr 30, 2024 4.350 4.460 4.240 4.400 24,103,380 -0.12(-2.65%)
Apr 29, 2024 4.095 4.540 4.095 4.520 19,927,472 +0.64(+16.49%)
Apr 26, 2024 3.970 4.110 3.880 3.880 7,580,975 -0.09(-2.27%)
Apr 25, 2024 3.800 3.980 3.790 3.970 7,602,613 +0.10(+2.58%)
Apr 24, 2024 3.900 3.970 3.800 3.870 9,022,872 -0.07(-1.78%)
Apr 23, 2024 3.810 4.050 3.790 3.940 9,095,644 +0.10(+2.60%)
Apr 22, 2024 3.810 3.880 3.700 3.840 6,763,680 -0.06(-1.54%)
Apr 19, 2024 3.750 3.910 3.690 3.900 8,864,557 +0.10(+2.63%)
Apr 18, 2024 3.780 3.880 3.670 3.800 8,483,270 +0.04(+1.06%)
Apr 17, 2024 3.770 3.940 3.750 3.760 6,570,485 +0.01(+0.27%)
Apr 16, 2024 3.930 3.940 3.720 3.750 8,540,489 -0.22(-5.54%)
Apr 15, 2024 4.230 4.240 3.900 3.970 12,302,170 -0.14(-3.41%)
Apr 12, 2024 4.260 4.380 4.080 4.110 7,677,360 -0.28(-6.38%)
Apr 11, 2024 4.310 4.430 4.200 4.390 7,971,958 +0.08(+1.86%)
Apr 10, 2024 4.330 4.390 4.220 4.310 9,719,032 -0.08(-1.82%)
Apr 09, 2024 4.400 4.550 4.380 4.390 9,162,780 -0.06(-1.35%)
Apr 08, 2024 4.270 4.500 4.200 4.450 6,567,851 +0.26(+6.21%)
Apr 05, 2024 4.190 4.270 4.130 4.190 6,511,907 -0.01(-0.24%)
Apr 04, 2024 4.480 4.533 4.195 4.200 7,722,383 -0.17(-3.89%)
Apr 03, 2024 4.220 4.440 4.190 4.370 12,392,534 +0.23(+5.56%)
Apr 02, 2024 4.180 4.240 4.095 4.140 10,049,779 -0.17(-3.94%)
Apr 01, 2024 4.480 4.500 4.280 4.310 8,132,392 +0.00(+0.00%)
Mar 28, 2024 4.380 4.350 4.310 4.310 10,689,032 -0.12(-2.71%)
Mar 27, 2024 4.010 4.480 3.950 4.430 11,672,109 +0.41(+10.20%)
Mar 26, 2024 4.260 4.260 4.020 4.020 9,677,982 -0.17(-4.06%)
Mar 25, 2024 4.390 4.431 4.170 4.190 9,934,077 -0.22(-4.99%)
Mar 22, 2024 4.590 4.590 4.400 4.410 7,426,595 -0.22(-4.75%)
Mar 21, 2024 4.710 4.830 4.620 4.630 10,957,676 -0.07(-1.49%)
Mar 20, 2024 4.490 4.710 4.430 4.700 9,524,445 +0.17(+3.75%)
Mar 19, 2024 4.500 4.645 4.455 4.530 17,850,394 -0.09(-1.95%)
Mar 18, 2024 4.540 4.680 4.490 4.620 20,164,444 +0.08(+1.76%)
Mar 15, 2024 4.450 4.560 4.330 4.540 34,545,376 +0.00(+0.00%)
Mar 14, 2024 4.760 4.840 4.485 4.540 20,171,220 -0.30(-6.20%)
Mar 13, 2024 4.800 5.020 4.770 4.840 19,548,146 +0.03(+0.62%)
Mar 12, 2024 4.960 5.030 4.750 4.810 12,382,974 -0.10(-2.04%)
Mar 11, 2024 4.990 5.110 4.900 4.910 9,683,170 +0.07(+1.45%)
Mar 08, 2024 5.220 5.250 4.830 4.840 8,068,866 -0.22(-4.35%)
Mar 07, 2024 4.960 5.248 4.960 5.060 8,151,987 +0.11(+2.22%)
Mar 06, 2024 5.060 5.100 4.780 4.950 12,893,089 +0.14(+2.91%)
Mar 05, 2024 5.240 5.250 4.800 4.810 16,010,398 -0.67(-12.23%)
Mar 04, 2024 5.570 5.660 5.460 5.480 11,180,991 -0.05(-0.90%)
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.