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

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.4907 -0.0013 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.7400 0.7710 0.7267 0.7350 173,828 -0.03(-4.42%)
Dec 28, 2023 0.7700 0.7800 0.7301 0.7690 73,395 +0.05(+6.73%)
Dec 27, 2023 0.7400 0.7700 0.7201 0.7205 103,295 -0.03(-4.58%)
Dec 26, 2023 0.7500 0.7794 0.7200 0.7551 59,511 -0.01(-1.55%)
Dec 22, 2023 0.7364 0.7790 0.7300 0.7670 43,963 +0.02(+2.27%)
Dec 21, 2023 0.7430 0.7770 0.7242 0.7500 50,661 +0.01(+0.94%)
Dec 20, 2023 0.7500 0.7850 0.7400 0.7430 41,066 -0.01(-1.09%)
Dec 19, 2023 0.7600 0.7890 0.7400 0.7512 59,381 +0.00(+0.16%)
Dec 18, 2023 0.7490 0.7796 0.7450 0.7500 58,142 +0.00(+0.13%)
Dec 15, 2023 0.7421 0.7984 0.7421 0.7490 39,517 +0.00(+0.00%)
Dec 14, 2023 0.7002 0.7999 0.7002 0.7490 99,055 +0.04(+5.49%)
Dec 13, 2023 0.7400 0.7400 0.6901 0.7100 78,489 -0.03(-4.07%)
Dec 12, 2023 0.7400 0.7500 0.7400 0.7401 96,314 -0.00(-0.54%)
Dec 11, 2023 0.8400 0.8570 0.7400 0.7441 118,108 -0.09(-10.46%)
Dec 08, 2023 0.9136 0.9200 0.8288 0.8310 52,804 -0.04(-4.49%)
Dec 07, 2023 0.8700 0.9255 0.8200 0.8701 86,622 -0.02(-1.95%)
Dec 06, 2023 0.9000 0.9600 0.8501 0.8874 49,680 -0.01(-1.40%)
Dec 05, 2023 0.9599 0.9800 0.8795 0.9000 48,510 -0.03(-2.70%)
Dec 04, 2023 0.8600 0.9250 0.8317 0.9250 59,663 +0.05(+5.68%)
Dec 01, 2023 0.8400 0.8840 0.8400 0.8753 12,959 +0.03(+2.96%)
Nov 30, 2023 0.9055 0.9100 0.8500 0.8501 70,256 -0.03(-3.40%)
Nov 29, 2023 0.8800 0.9200 0.8500 0.8800 32,691 -0.01(-0.89%)
Nov 28, 2023 0.8972 0.9500 0.8456 0.8879 54,348 -0.01(-1.08%)
Nov 27, 2023 0.8549 0.9300 0.8549 0.8976 69,799 -0.00(-0.27%)
Nov 24, 2023 0.8702 0.9177 0.8300 0.9000 37,560 +0.01(+0.58%)
Nov 22, 2023 0.9022 0.9600 0.8947 0.8948 33,030 -0.01(-0.58%)
Nov 21, 2023 0.9300 0.9747 0.8800 0.9000 54,716 -0.03(-3.23%)
Nov 20, 2023 0.8800 0.9335 0.8120 0.9300 194,497 +0.03(+3.00%)
Nov 17, 2023 0.8615 0.9029 0.8142 0.9029 79,554 +0.01(+1.23%)
Nov 16, 2023 0.9307 0.9307 0.8614 0.8919 49,893 -0.07(-7.05%)
Nov 15, 2023 1.000 1.000 0.8716 0.9595 309,075 -0.02(-1.90%)
Nov 14, 2023 0.9635 1.000 0.9504 0.9781 84,952 -0.00(-0.50%)
Nov 13, 2023 1.050 1.070 0.8110 0.9830 112,522 -0.06(-5.48%)
Nov 10, 2023 1.090 1.090 1.010 1.040 57,011 -0.05(-4.59%)
Nov 09, 2023 1.050 1.170 1.045 1.090 146,672 +0.02(+1.87%)
Nov 08, 2023 1.090 1.108 1.030 1.070 61,632 +0.00(+0.00%)
Nov 07, 2023 1.020 1.090 1.000 1.070 133,945 +0.05(+4.90%)
Nov 06, 2023 1.000 1.070 0.9735 1.020 73,904 +0.09(+9.32%)
Nov 03, 2023 0.8350 0.9665 0.8350 0.9330 333,111 +0.08(+9.79%)
Nov 02, 2023 0.8249 0.8799 0.7800 0.8498 116,408 +0.03(+3.65%)
Nov 01, 2023 0.8300 0.8300 0.8001 0.8199 42,686 -0.00(-0.01%)
Oct 31, 2023 0.8070 0.8300 0.8000 0.8200 57,955 -0.01(-1.25%)
Oct 30, 2023 0.8700 0.8800 0.8099 0.8304 44,133 -0.03(-2.99%)
Oct 27, 2023 0.8469 0.8800 0.8125 0.8560 26,498 +0.02(+1.90%)
Oct 26, 2023 0.8400 0.8400 0.7501 0.8400 152,036 -0.02(-2.71%)
Oct 25, 2023 0.8800 0.8855 0.8263 0.8634 54,370 -0.00(-0.35%)
Oct 24, 2023 0.8700 0.9355 0.8186 0.8664 152,482 -0.01(-0.96%)
Oct 23, 2023 0.8751 0.8999 0.8550 0.8748 71,971 -0.01(-1.16%)
Oct 20, 2023 0.9131 0.9495 0.8430 0.8851 302,094 -0.22(-20.26%)
Oct 19, 2023 0.9000 1.220 0.9000 1.110 877,580 +0.23(+26.15%)
Oct 18, 2023 0.6800 0.9049 0.6500 0.8799 430,309 +0.21(+31.33%)
Oct 17, 2023 0.6400 0.6800 0.6400 0.6700 96,278 +0.03(+4.85%)
Oct 16, 2023 0.6400 0.6780 0.6000 0.6390 98,587 +0.04(+6.50%)
Oct 13, 2023 0.6000 0.6500 0.5820 0.6000 70,354 +0.00(+0.50%)
Oct 12, 2023 0.6500 0.6600 0.5949 0.5970 145,702 -0.04(-6.72%)
Oct 11, 2023 0.6300 0.7000 0.6300 0.6400 23,443 +0.02(+2.89%)
Oct 10, 2023 0.6500 0.6746 0.6200 0.6220 78,046 -0.02(-2.98%)
Oct 09, 2023 0.6556 0.6800 0.6345 0.6411 77,468 -0.02(-2.86%)
Oct 06, 2023 0.6900 0.6990 0.6600 0.6600 41,241 -0.01(-1.79%)
Oct 05, 2023 0.7000 0.7255 0.6500 0.6720 69,685 -0.02(-2.61%)
Oct 04, 2023 0.7100 0.7500 0.6900 0.6900 59,974 -0.02(-2.68%)
Oct 03, 2023 0.7643 0.7643 0.6900 0.7090 94,398 -0.05(-6.71%)
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.