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 (OP: ALPP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2021 3.000 3.365 2.985 3.290 1,440,167 +0.15(+4.78%)
Jun 29, 2021 3.280 3.370 3.020 3.140 1,239,806 -0.15(-4.70%)
Jun 28, 2021 3.390 3.390 3.250 3.295 555,166 -0.08(-2.51%)
Jun 25, 2021 3.340 3.400 3.290 3.380 215,562 +0.06(+1.81%)
Jun 24, 2021 3.290 3.400 3.250 3.320 356,488 +0.05(+1.53%)
Jun 23, 2021 3.310 3.310 3.110 3.270 389,946 +0.02(+0.62%)
Jun 22, 2021 3.260 3.320 3.120 3.250 494,319 +0.00(+0.00%)
Jun 21, 2021 3.410 3.410 3.230 3.250 520,065 -0.16(-4.69%)
Jun 18, 2021 3.310 3.450 3.230 3.410 396,962 +0.10(+3.02%)
Jun 17, 2021 3.270 3.520 3.240 3.310 443,001 +0.07(+2.16%)
Jun 16, 2021 3.410 3.430 3.210 3.240 884,998 -0.18(-5.26%)
Jun 15, 2021 3.650 3.650 3.310 3.420 922,864 -0.27(-7.32%)
Jun 14, 2021 3.760 3.850 3.670 3.690 456,422 -0.17(-4.40%)
Jun 11, 2021 3.640 3.860 3.550 3.860 804,028 +0.21(+5.75%)
Jun 10, 2021 3.500 3.790 3.350 3.650 1,083,996 +0.08(+2.24%)
Jun 09, 2021 3.600 3.680 3.510 3.570 359,082 -0.08(-2.19%)
Jun 08, 2021 3.780 3.880 3.500 3.650 661,439 +0.00(+0.00%)
Jun 07, 2021 3.260 3.800 3.250 3.650 1,178,060 +0.36(+10.94%)
Jun 04, 2021 3.190 3.300 3.160 3.290 589,003 +0.10(+3.13%)
Jun 03, 2021 3.240 3.290 3.110 3.190 809,754 -0.14(-4.20%)
Jun 02, 2021 3.350 3.550 3.250 3.330 1,139,884 -0.10(-3.06%)
Jun 01, 2021 3.410 3.450 3.310 3.435 556,971 +0.02(+0.44%)
May 28, 2021 3.410 3.430 3.310 3.420 518,565 -0.01(-0.29%)
May 27, 2021 3.450 3.450 3.300 3.430 391,998 +0.08(+2.39%)
May 26, 2021 3.400 3.430 3.200 3.350 528,144 +0.01(+0.30%)
May 25, 2021 3.350 3.410 3.290 3.340 298,283 -0.06(-1.76%)
May 24, 2021 3.540 3.550 3.350 3.400 333,813 -0.04(-1.17%)
May 21, 2021 3.550 3.560 3.410 3.440 271,998 +0.06(+1.78%)
May 20, 2021 3.600 3.660 3.350 3.380 366,444 -0.17(-4.79%)
May 19, 2021 3.260 3.780 3.200 3.550 729,711 +0.18(+5.34%)
May 18, 2021 3.390 3.580 3.150 3.370 1,518,288 -0.33(-8.92%)
May 17, 2021 3.460 4.000 3.350 3.700 637,636 +0.12(+3.50%)
May 14, 2021 3.470 3.650 3.320 3.575 476,093 +0.25(+7.36%)
May 13, 2021 3.650 3.650 3.290 3.330 712,587 -0.32(-8.77%)
May 12, 2021 3.650 3.740 3.510 3.650 378,096 +0.02(+0.55%)
May 11, 2021 3.690 3.890 3.550 3.630 1,245,569 -0.33(-8.33%)
May 10, 2021 4.130 4.250 3.860 3.960 614,862 -0.28(-6.60%)
May 07, 2021 3.800 4.240 3.800 4.240 551,335 +0.39(+10.13%)
May 06, 2021 3.930 3.995 3.610 3.850 671,265 -0.07(-1.79%)
May 05, 2021 4.100 4.370 3.890 3.920 592,315 -0.09(-2.24%)
May 04, 2021 4.190 4.200 3.810 4.010 1,300,340 -0.30(-6.96%)
May 03, 2021 4.620 4.800 4.200 4.310 775,975 -0.48(-10.02%)
Apr 30, 2021 4.270 4.930 4.070 4.790 1,367,800 +0.34(+7.64%)
Apr 29, 2021 5.320 5.490 4.200 4.450 2,183,372 -0.66(-12.92%)
Apr 28, 2021 4.530 5.470 4.300 5.110 3,851,253 +0.55(+12.06%)
Apr 27, 2021 3.560 4.590 3.560 4.560 2,376,848 +1.01(+28.45%)
Apr 26, 2021 3.560 3.700 3.400 3.550 620,781 -0.03(-0.70%)
Apr 23, 2021 3.270 3.700 3.170 3.575 813,000 +0.32(+9.66%)
Apr 22, 2021 3.250 3.560 3.100 3.260 1,502,399 +0.27(+9.03%)
Apr 21, 2021 2.580 3.030 2.410 2.990 1,172,173 +0.43(+16.80%)
Apr 20, 2021 2.650 2.840 2.460 2.560 2,041,540 -0.33(-11.42%)
Apr 19, 2021 3.060 3.100 2.750 2.890 1,491,289 -0.21(-6.77%)
Apr 16, 2021 3.250 3.250 2.820 3.100 1,723,100 -0.14(-4.32%)
Apr 15, 2021 3.700 3.870 3.150 3.240 1,324,108 -0.31(-8.73%)
Apr 14, 2021 3.320 3.770 3.300 3.550 850,525 +0.21(+6.29%)
Apr 13, 2021 3.500 3.690 3.300 3.340 1,195,124 -0.35(-9.49%)
Apr 12, 2021 3.820 3.890 3.550 3.690 571,304 -0.09(-2.38%)
Apr 09, 2021 3.720 3.790 3.650 3.780 461,000 +0.07(+1.89%)
Apr 08, 2021 3.730 3.840 3.640 3.710 601,676 +0.04(+1.09%)
Apr 07, 2021 3.960 4.090 3.630 3.670 665,907 -0.36(-8.93%)
Apr 06, 2021 3.950 4.210 3.760 4.030 691,256 -0.16(-3.82%)
Apr 05, 2021 4.130 4.280 4.045 4.190 809,720 -0.10(-2.33%)
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.