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:

Alta Equipment Group Inc (NY: ALTG )

10.56 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.38 10.80 10.24 10.56 346,649 +0.10(+0.96%)
Jul 22, 2024 10.44 10.64 10.16 10.46 288,065 +0.09(+0.87%)
Jul 19, 2024 10.64 10.72 10.17 10.37 219,355 -0.23(-2.17%)
Jul 18, 2024 10.91 11.37 10.39 10.60 446,841 -0.40(-3.64%)
Jul 17, 2024 10.69 11.06 10.46 11.00 632,460 +0.18(+1.66%)
Jul 16, 2024 9.980 10.99 9.840 10.82 566,450 +1.01(+10.30%)
Jul 15, 2024 9.150 10.10 9.100 9.810 626,691 +0.83(+9.24%)
Jul 12, 2024 8.930 9.274 8.840 8.980 393,355 +0.15(+1.70%)
Jul 11, 2024 8.300 8.860 8.270 8.830 509,848 +0.79(+9.83%)
Jul 10, 2024 8.000 8.170 7.885 8.040 475,119 +0.05(+0.63%)
Jul 09, 2024 8.120 8.120 7.880 7.990 146,870 -0.18(-2.20%)
Jul 08, 2024 7.950 8.180 7.950 8.170 146,433 +0.27(+3.42%)
Jul 05, 2024 8.060 8.200 7.840 7.900 244,801 -0.21(-2.59%)
Jul 03, 2024 8.020 8.140 7.940 8.110 96,861 +0.17(+2.14%)
Jul 02, 2024 7.740 7.950 7.720 7.940 163,189 +0.17(+2.19%)
Jul 01, 2024 8.050 8.080 7.620 7.770 313,096 -0.27(-3.36%)
Jun 28, 2024 8.120 8.260 7.960 8.040 863,868 +0.00(+0.00%)
Jun 27, 2024 8.320 8.320 7.905 8.040 324,633 -0.28(-3.37%)
Jun 26, 2024 8.210 8.480 8.210 8.320 284,086 +0.02(+0.24%)
Jun 25, 2024 8.540 8.540 8.140 8.300 186,364 -0.27(-3.15%)
Jun 24, 2024 8.740 8.870 8.500 8.570 226,089 -0.16(-1.83%)
Jun 21, 2024 8.840 8.880 8.580 8.730 1,661,013 -0.09(-1.02%)
Jun 20, 2024 8.610 8.830 8.520 8.820 288,104 +0.21(+2.44%)
Jun 18, 2024 8.480 8.850 8.450 8.610 260,295 +0.16(+1.89%)
Jun 17, 2024 8.490 8.570 8.350 8.450 300,984 -0.10(-1.17%)
Jun 14, 2024 8.650 8.660 8.440 8.550 366,658 -0.23(-2.62%)
Jun 13, 2024 8.890 9.010 8.630 8.780 261,814 -0.18(-2.01%)
Jun 12, 2024 9.110 9.420 8.910 8.960 456,310 +0.16(+1.82%)
Jun 11, 2024 8.890 8.950 8.640 8.800 724,998 -0.09(-1.01%)
Jun 10, 2024 8.270 8.950 8.210 8.890 713,913 +0.51(+6.09%)
Jun 07, 2024 7.880 8.550 7.850 8.380 449,110 +0.39(+4.88%)
Jun 06, 2024 7.980 8.180 7.901 7.990 245,363 +0.01(+0.13%)
Jun 05, 2024 7.830 8.150 7.640 7.980 376,749 +0.20(+2.57%)
Jun 04, 2024 7.970 7.989 7.720 7.780 523,485 -0.18(-2.26%)
Jun 03, 2024 8.550 8.550 7.860 7.960 665,762 -0.48(-5.69%)
May 31, 2024 8.690 8.735 8.380 8.440 256,915 -0.19(-2.20%)
May 30, 2024 8.420 8.740 8.230 8.630 476,923 +0.23(+2.74%)
May 29, 2024 8.900 8.980 8.390 8.400 435,281 -0.64(-7.08%)
May 28, 2024 8.870 9.120 8.760 9.040 344,967 +0.23(+2.61%)
May 24, 2024 8.720 8.880 8.430 8.810 256,039 +0.25(+2.92%)
May 23, 2024 9.020 9.020 8.370 8.560 432,199 -0.48(-5.31%)
May 22, 2024 8.630 9.130 8.600 9.040 362,719 +0.36(+4.15%)
May 21, 2024 9.260 9.399 8.590 8.680 415,087 -0.57(-6.16%)
May 20, 2024 8.610 9.250 8.500 9.250 423,982 +0.65(+7.56%)
May 17, 2024 8.660 8.890 8.550 8.600 321,913 -0.03(-0.35%)
May 16, 2024 8.420 8.780 8.310 8.630 375,602 +0.20(+2.37%)
May 15, 2024 9.050 9.100 8.410 8.430 447,774 -0.42(-4.75%)
May 14, 2024 8.570 8.870 8.360 8.850 620,304 +0.35(+4.08%)
May 13, 2024 8.940 8.990 8.493 8.503 445,070 -0.29(-3.28%)
May 10, 2024 9.685 9.691 8.692 8.791 1,009,319 -0.95(-9.79%)
May 09, 2024 10.85 10.85 8.990 9.745 1,692,928 -1.77(-15.36%)
May 08, 2024 11.56 11.63 11.28 11.51 299,409 -0.23(-1.95%)
May 07, 2024 11.87 12.00 11.70 11.74 298,740 -0.04(-0.34%)
May 06, 2024 11.72 11.78 11.52 11.78 261,109 +0.17(+1.45%)
May 03, 2024 11.73 11.84 11.46 11.61 237,856 +0.14(+1.21%)
May 02, 2024 11.29 11.51 11.28 11.47 331,720 +0.36(+3.22%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.