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 )

4.850 +0.100 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 4.760 4.880 4.700 4.850 7,807,411 +0.10(+2.11%)
May 16, 2024 4.630 4.860 4.570 4.750 8,832,368 +0.13(+2.81%)
May 15, 2024 4.920 4.920 4.530 4.620 11,650,045 -0.26(-5.33%)
May 14, 2024 4.770 4.970 4.740 4.880 8,526,467 +0.22(+4.72%)
May 13, 2024 4.720 4.830 4.640 4.660 7,683,723 +0.01(+0.22%)
May 10, 2024 4.770 4.790 4.560 4.650 5,206,004 -0.11(-2.31%)
May 09, 2024 4.620 4.830 4.590 4.760 7,819,624 +0.19(+4.16%)
May 08, 2024 4.620 4.720 4.529 4.570 10,261,245 -0.17(-3.59%)
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 4.140 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 10,957,671 -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%)
Mar 01, 2024 5.550 5.620 5.350 5.530 7,996,396 +0.04(+0.73%)
Feb 29, 2024 5.260 5.585 5.260 5.490 16,277,864 +0.34(+6.60%)
Feb 28, 2024 4.990 5.215 4.930 5.150 7,719,231 +0.32(+6.63%)
Feb 27, 2024 4.900 5.020 4.750 4.830 15,344,394 +0.09(+1.90%)
Feb 26, 2024 4.700 5.020 4.665 4.740 8,306,761 -0.07(-1.46%)
Feb 23, 2024 4.630 4.840 4.370 4.810 29,667,968 +0.16(+3.44%)
Feb 22, 2024 4.610 4.800 4.550 4.650 8,394,870 -0.04(-0.85%)
Feb 21, 2024 4.650 4.770 4.630 4.690 6,881,638 +0.04(+0.86%)
Feb 20, 2024 4.850 4.850 4.620 4.650 12,469,743 -0.29(-5.87%)
Feb 16, 2024 4.780 5.180 4.630 4.940 12,922,177 +0.25(+5.33%)
Feb 15, 2024 4.500 4.840 4.470 4.690 17,287,424 +0.18(+3.99%)
Feb 14, 2024 4.450 4.570 4.385 4.510 10,697,037 +0.09(+2.04%)
Feb 13, 2024 4.420 4.550 4.400 4.420 12,727,564 -0.22(-4.74%)
Feb 12, 2024 4.600 4.770 4.570 4.640 6,734,782 +0.03(+0.65%)
Feb 09, 2024 4.570 4.650 4.510 4.610 4,995,658 +0.01(+0.22%)
Feb 08, 2024 4.440 4.675 4.330 4.600 9,898,362 +0.16(+3.60%)
Feb 07, 2024 4.240 4.570 4.230 4.440 11,013,240 +0.20(+4.72%)
Feb 06, 2024 4.330 4.380 4.150 4.240 13,556,499 -0.06(-1.40%)
Feb 05, 2024 4.430 4.540 4.210 4.300 11,078,966 -0.38(-8.12%)
Feb 02, 2024 4.640 4.745 4.530 4.680 7,103,079 -0.07(-1.47%)
Feb 01, 2024 4.940 4.960 4.640 4.750 9,345,853 -0.14(-2.86%)
Jan 31, 2024 5.140 5.190 4.880 4.890 7,961,539 -0.23(-4.49%)
Jan 30, 2024 5.370 5.450 5.120 5.120 3,645,723 -0.30(-5.54%)
Jan 29, 2024 5.000 5.430 4.920 5.420 6,807,515 +0.33(+6.48%)
Jan 26, 2024 5.150 5.280 5.090 5.090 6,460,481 +0.03(+0.59%)
Jan 25, 2024 5.430 5.490 5.040 5.060 8,640,745 -0.39(-7.16%)
Jan 24, 2024 5.310 5.540 5.190 5.450 10,655,260 +0.20(+3.81%)
Jan 23, 2024 5.480 5.540 5.240 5.250 9,450,515 +0.00(+0.00%)
Jan 22, 2024 4.830 5.340 4.830 5.250 13,845,929 +0.18(+3.55%)
Jan 19, 2024 5.500 5.500 4.920 5.070 20,258,148 -0.35(-6.46%)
Jan 18, 2024 5.420 5.430 5.290 5.420 13,531,915 +0.09(+1.69%)
Jan 17, 2024 5.320 5.440 5.240 5.330 12,004,542 -0.10(-1.84%)
Jan 16, 2024 5.510 5.590 5.200 5.430 22,832,656 -0.39(-6.70%)
Jan 12, 2024 6.040 6.090 5.731 5.820 13,869,353 -0.22(-3.64%)
Jan 11, 2024 6.090 6.125 5.780 6.040 21,311,548 -0.05(-0.82%)
Jan 10, 2024 6.180 6.200 6.010 6.090 35,455,528 -0.42(-6.45%)
Jan 09, 2024 6.730 6.750 6.300 6.510 33,240,196 -0.31(-4.55%)
Jan 08, 2024 6.920 7.015 6.630 6.820 22,780,868 -0.29(-4.08%)
Jan 05, 2024 6.780 7.160 6.700 7.110 29,469,772 +0.30(+4.41%)
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.