Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 19, 2021 4.500 4.500 4.500 0 -0.86(-16.04%)
Oct 18, 2021 5.020 5.490 5.000 5.360 4,461,681 +0.66(+14.04%)
Oct 15, 2021 4.600 4.930 4.540 4.700 2,814,391 +0.24(+5.38%)
Oct 14, 2021 4.600 4.940 4.280 4.460 6,010,103 +0.78(+21.20%)
Oct 13, 2021 3.540 3.700 3.350 3.680 755,027 +0.41(+12.54%)
Oct 12, 2021 3.090 3.390 3.080 3.270 373,431 +0.07(+2.19%)
Oct 11, 2021 3.270 3.590 3.010 3.200 1,230,533 -0.48(-13.04%)
Oct 08, 2021 4.040 4.040 3.450 3.680 1,218,532 -0.21(-5.40%)
Oct 07, 2021 4.010 4.290 3.560 3.890 2,732,456 -0.06(-1.52%)
Oct 06, 2021 3.490 3.950 3.150 3.950 1,948,499 +0.49(+14.16%)
Oct 05, 2021 3.010 3.490 3.010 3.460 1,472,085 +0.63(+22.26%)
Oct 04, 2021 3.270 3.690 2.540 2.830 2,264,597 -0.31(-9.87%)
Oct 01, 2021 2.200 3.150 2.110 3.140 2,380,372 +0.94(+42.73%)
Sep 30, 2021 2.220 2.270 2.130 2.200 272,735 -0.02(-0.90%)
Sep 29, 2021 2.250 2.285 2.190 2.220 336,887 -0.04(-1.77%)
Sep 28, 2021 2.310 2.320 2.220 2.260 319,378 -0.04(-1.74%)
Sep 27, 2021 2.320 2.320 2.230 2.300 282,234 -0.01(-0.22%)
Sep 24, 2021 2.250 2.370 2.220 2.305 277,950 +0.03(+1.10%)
Sep 23, 2021 2.280 2.390 2.240 2.280 215,804 +0.00(+0.00%)
Sep 22, 2021 2.220 2.380 2.210 2.280 292,293 +0.05(+2.24%)
Sep 21, 2021 2.280 2.390 2.210 2.230 307,522 +0.00(+0.00%)
Sep 20, 2021 2.260 2.380 2.220 2.230 644,523 -0.20(-8.23%)
Sep 17, 2021 2.350 2.460 2.350 2.430 290,239 +0.08(+3.40%)
Sep 16, 2021 2.380 2.440 2.285 2.350 458,981 -0.04(-1.67%)
Sep 15, 2021 2.520 2.530 2.360 2.390 634,900 -0.12(-4.78%)
Sep 14, 2021 2.510 2.570 2.510 2.510 237,381 -0.02(-0.79%)
Sep 13, 2021 2.600 2.600 2.510 2.530 322,770 -0.01(-0.39%)
Sep 10, 2021 2.580 2.600 2.540 2.540 162,977 -0.04(-1.55%)
Sep 09, 2021 2.583 2.600 2.510 2.580 388,608 -0.01(-0.39%)
Sep 08, 2021 2.620 2.650 2.580 2.590 216,754 -0.05(-1.84%)
Sep 07, 2021 2.640 2.850 2.620 2.639 342,458 -0.06(-2.28%)
Sep 03, 2021 2.730 2.850 2.630 2.700 356,523 +0.00(+0.00%)
Sep 02, 2021 2.650 2.940 2.640 2.700 671,992 +0.05(+1.89%)
Sep 01, 2021 2.520 2.650 2.520 2.650 315,622 +0.13(+5.16%)
Aug 31, 2021 2.582 2.605 2.520 2.520 196,075 -0.06(-2.33%)
Aug 30, 2021 2.620 2.630 2.520 2.580 237,066 -0.07(-2.64%)
Aug 27, 2021 2.560 2.680 2.510 2.650 277,110 +0.11(+4.33%)
Aug 26, 2021 2.610 2.640 2.540 2.540 230,105 -0.08(-3.05%)
Aug 25, 2021 2.510 2.640 2.510 2.620 211,031 +0.05(+1.95%)
Aug 24, 2021 2.610 2.650 2.520 2.570 341,087 -0.03(-1.15%)
Aug 23, 2021 2.690 2.730 2.580 2.600 293,537 -0.05(-1.89%)
Aug 20, 2021 2.730 2.840 2.650 2.650 258,451 -0.10(-3.64%)
Aug 19, 2021 2.780 2.890 2.660 2.750 229,974 -0.03(-1.08%)
Aug 18, 2021 2.760 2.990 2.760 2.780 452,482 -0.09(-3.14%)
Aug 17, 2021 3.030 3.040 2.700 2.870 445,060 -0.13(-4.33%)
Aug 16, 2021 3.160 3.195 2.910 3.000 559,642 -0.06(-1.96%)
Aug 13, 2021 2.770 3.090 2.770 3.060 567,372 +0.29(+10.47%)
Aug 12, 2021 2.870 2.890 2.760 2.770 175,080 -0.07(-2.46%)
Aug 11, 2021 2.710 2.950 2.710 2.840 539,053 +0.12(+4.41%)
Aug 10, 2021 2.630 2.740 2.570 2.720 412,354 +0.09(+3.42%)
Aug 09, 2021 2.730 2.750 2.600 2.630 299,706 -0.04(-1.50%)
Aug 06, 2021 2.670 2.700 2.600 2.670 216,920 +0.00(+0.00%)
Aug 05, 2021 2.670 2.690 2.580 2.670 362,254 +0.02(+0.75%)
Aug 04, 2021 2.775 2.780 2.560 2.650 296,068 -0.04(-1.49%)
Aug 03, 2021 2.750 2.810 2.640 2.690 279,079 -0.09(-3.24%)
Aug 02, 2021 2.760 2.860 2.750 2.780 272,086 -0.04(-1.42%)
Jul 30, 2021 2.710 2.865 2.710 2.820 208,199 -0.03(-1.05%)
Jul 29, 2021 2.650 2.950 2.645 2.850 385,820 +0.23(+8.78%)
Jul 28, 2021 2.550 2.620 2.540 2.620 210,681 +0.04(+1.55%)
Jul 27, 2021 2.650 2.650 2.510 2.580 298,074 -0.05(-1.90%)
Jul 26, 2021 2.660 2.670 2.530 2.630 448,408 +0.00(+0.00%)
Jul 23, 2021 2.790 2.790 2.470 2.630 436,933 -0.09(-3.31%)
Jul 22, 2021 2.830 2.830 2.670 2.720 305,217 -0.06(-2.16%)
Jul 21, 2021 2.780 2.900 2.710 2.780 216,453 +0.00(+0.00%)
Jul 20, 2021 2.760 2.850 2.610 2.780 353,185 -0.02(-0.71%)
Jul 19, 2021 2.620 2.990 2.550 2.800 525,524 +0.17(+6.46%)
Jul 16, 2021 2.810 2.900 2.560 2.630 1,442,983 -0.22(-7.73%)
Jul 15, 2021 2.900 3.090 2.830 2.850 492,930 -0.12(-4.03%)
Jul 14, 2021 3.110 3.120 2.940 2.970 339,877 -0.17(-5.41%)
Jul 13, 2021 3.020 3.200 2.910 3.140 634,062 +0.08(+2.61%)
Jul 12, 2021 3.110 3.140 3.020 3.060 263,557 -0.04(-1.29%)
Jul 09, 2021 3.110 3.200 2.980 3.100 413,866 +0.01(+0.32%)
Jul 08, 2021 3.080 3.200 3.010 3.090 292,635 -0.11(-3.44%)
Jul 07, 2021 3.180 3.210 2.980 3.200 532,741 +0.05(+1.43%)
Jul 06, 2021 3.230 3.300 3.130 3.155 316,399 -0.06(-1.71%)
Jul 02, 2021 3.300 3.300 3.170 3.210 293,216 -0.03(-0.95%)
Jul 01, 2021 3.280 3.330 3.170 3.241 459,054 -0.05(-1.50%)
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%)
Apr 01, 2021 3.750 4.340 3.750 4.290 2,068,400 +0.69(+19.17%)
Mar 31, 2021 3.250 3.800 3.200 3.600 983,291 +0.35(+10.77%)
Mar 30, 2021 3.380 3.400 3.060 3.250 1,110,331 -0.10(-2.99%)
Mar 29, 2021 3.700 3.750 3.350 3.350 658,065 -0.42(-11.14%)
Mar 26, 2021 3.790 3.900 3.510 3.770 767,000 +0.01(+0.27%)
Mar 25, 2021 2.930 3.940 2.740 3.760 2,996,625 +0.55(+17.13%)
Mar 24, 2021 3.780 3.780 3.100 3.210 2,525,902 -0.55(-14.63%)
Mar 23, 2021 3.900 3.920 3.600 3.760 1,356,006 -0.15(-3.84%)
Mar 22, 2021 4.080 4.120 3.900 3.910 761,805 -0.15(-3.69%)
Mar 19, 2021 4.000 4.090 3.950 4.060 513,600 +0.04(+1.11%)
Mar 18, 2021 4.180 4.180 3.920 4.016 1,105,623 -0.11(-2.77%)
Mar 17, 2021 3.930 4.150 3.850 4.130 1,237,421 +0.03(+0.73%)
Mar 16, 2021 4.230 4.340 4.070 4.100 944,556 -0.10(-2.38%)
Mar 15, 2021 4.380 4.390 4.150 4.200 702,091 -0.04(-0.86%)
Mar 12, 2021 4.140 4.360 4.010 4.237 1,227,500 -0.08(-1.93%)
Mar 11, 2021 4.200 4.410 4.100 4.320 1,077,555 -0.01(-0.23%)
Mar 10, 2021 4.080 4.390 3.760 4.330 4,262,969 +0.15(+3.59%)
Mar 09, 2021 4.300 4.490 4.100 4.180 2,300,201 +0.24(+6.09%)
Mar 08, 2021 3.950 4.910 3.650 3.940 3,930,160 -0.01(-0.25%)
Mar 05, 2021 3.940 4.290 3.500 3.950 3,999,700 -0.29(-6.84%)
Mar 04, 2021 4.430 4.670 3.250 4.240 7,673,106 -0.65(-13.29%)
Mar 03, 2021 5.720 5.770 4.750 4.890 3,833,779 -0.94(-16.12%)
Mar 02, 2021 6.040 6.100 5.730 5.830 790,624 -0.16(-2.67%)
Mar 01, 2021 6.340 6.340 5.780 5.990 1,585,925 -0.17(-2.76%)
Feb 26, 2021 6.370 6.380 5.560 6.160 1,529,700 -0.02(-0.32%)
Feb 25, 2021 6.400 6.500 5.900 6.180 1,456,738 +0.03(+0.49%)
Feb 24, 2021 6.810 6.880 5.900 6.150 1,558,730 +0.06(+0.99%)
Feb 23, 2021 6.100 6.480 4.560 6.090 4,889,936 -0.43(-6.60%)
Feb 22, 2021 6.800 6.850 6.480 6.520 1,118,395 -0.36(-5.23%)
Feb 19, 2021 6.725 7.100 6.550 6.880 2,290,800 +0.49(+7.67%)
Feb 18, 2021 6.980 7.010 6.200 6.390 4,007,430 -0.64(-9.10%)
Feb 17, 2021 7.600 7.750 6.890 7.030 3,032,479 -0.42(-5.64%)
Feb 16, 2021 7.510 8.050 7.200 7.450 4,467,093 +0.38(+5.37%)
Feb 12, 2021 7.610 8.200 6.510 7.070 7,790,300 -1.03(-12.72%)
Feb 11, 2021 8.800 8.800 8.050 8.100 1,446,829 -0.41(-4.76%)
Feb 10, 2021 8.180 8.720 7.510 8.505 2,697,322 +0.45(+5.52%)
Feb 09, 2021 7.995 9.490 7.580 8.060 4,594,543 -0.32(-3.82%)
Feb 08, 2021 7.970 9.300 7.750 8.380 7,634,980 +1.08(+14.79%)
Feb 05, 2021 5.830 7.460 5.750 7.300 7,810,300 +1.78(+32.25%)
Feb 04, 2021 4.650 5.640 4.650 5.520 4,024,715 +0.92(+20.00%)
Feb 03, 2021 4.360 4.690 4.320 4.600 2,061,926 +0.31(+7.23%)
Feb 02, 2021 3.830 4.300 3.805 4.290 1,882,079 +0.54(+14.40%)
Feb 01, 2021 3.750 3.900 3.650 3.750 1,070,007 +0.06(+1.49%)
Jan 29, 2021 3.900 3.990 3.520 3.695 1,683,100 -0.28(-6.93%)
Jan 28, 2021 3.950 4.000 3.010 3.970 3,177,104 +0.09(+2.32%)
Jan 27, 2021 4.470 4.470 3.710 3.880 3,110,374 -0.58(-13.00%)
Jan 26, 2021 4.740 4.900 4.200 4.460 2,166,634 +0.04(+0.79%)
Jan 25, 2021 4.440 4.880 4.020 4.425 4,085,444 +0.08(+1.84%)
Jan 22, 2021 3.900 4.410 3.880 4.345 3,454,000 +0.53(+14.04%)
Jan 21, 2021 3.530 3.860 3.520 3.810 2,953,920 +0.39(+11.40%)
Jan 20, 2021 3.200 3.900 3.190 3.420 4,777,576 +0.34(+11.04%)
Jan 19, 2021 3.020 3.250 2.950 3.080 2,104,411 +0.28(+10.00%)
Jan 15, 2021 2.810 2.940 2.570 2.800 1,821,100 +0.08(+2.94%)
Jan 14, 2021 2.540 2.740 2.500 2.720 1,780,612 +0.27(+11.02%)
Jan 13, 2021 2.500 2.680 2.260 2.450 2,101,596 -0.03(-1.21%)
Jan 12, 2021 2.630 2.690 2.350 2.480 1,693,995 -0.15(-5.70%)
Jan 11, 2021 2.900 2.930 2.540 2.630 2,705,682 -0.25(-8.68%)
Jan 08, 2021 2.980 3.050 2.810 2.880 1,690,600 -0.05(-1.71%)
Jan 07, 2021 2.750 3.200 2.710 2.930 2,884,392 +0.24(+8.78%)
Jan 06, 2021 2.670 3.100 2.330 2.693 4,466,486 +0.06(+2.41%)
Jan 05, 2021 2.640 3.350 2.040 2.630 11,872,832 -0.15(-5.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.