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

Alphatec Holdings (NQ: ATEC )

13.21 +0.23 (+1.81%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 2, 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 (%)
Apr 30, 2018 3.800 3.900 3.800 3.840 22,679 +0.02(+0.52%)
Apr 27, 2018 4.080 4.080 3.780 3.820 118,753 -0.24(-5.91%)
Apr 26, 2018 4.100 4.100 4.048 4.060 91,736 -0.01(-0.25%)
Apr 25, 2018 4.050 4.191 3.950 4.070 359,092 +0.04(+0.99%)
Apr 24, 2018 4.040 4.210 3.959 4.030 92,083 +0.01(+0.25%)
Apr 23, 2018 3.900 4.210 3.900 4.020 250,858 +0.16(+4.15%)
Apr 20, 2018 3.610 3.930 3.610 3.860 232,122 +0.16(+4.32%)
Apr 19, 2018 3.590 3.800 3.582 3.700 167,375 +0.12(+3.35%)
Apr 18, 2018 3.460 3.600 3.460 3.580 57,026 +0.07(+1.99%)
Apr 17, 2018 3.580 3.580 3.500 3.510 42,936 -0.07(-1.96%)
Apr 16, 2018 3.550 3.590 3.521 3.580 88,815 +0.03(+0.85%)
Apr 13, 2018 3.500 3.580 3.500 3.550 93,245 +0.05(+1.43%)
Apr 12, 2018 3.500 3.500 3.450 3.500 159,998 +0.03(+0.86%)
Apr 11, 2018 3.430 3.500 3.405 3.470 38,848 +0.08(+2.36%)
Apr 10, 2018 3.430 3.430 3.310 3.390 20,302 +0.02(+0.59%)
Apr 09, 2018 3.330 3.440 3.210 3.370 32,424 +0.02(+0.60%)
Apr 06, 2018 3.260 3.405 3.209 3.350 18,448 +0.10(+3.08%)
Apr 05, 2018 3.300 3.311 3.200 3.250 36,194 -0.05(-1.52%)
Apr 04, 2018 3.290 3.300 3.130 3.300 19,408 +0.05(+1.54%)
Apr 03, 2018 3.240 3.370 3.150 3.250 23,962 -0.05(-1.52%)
Apr 02, 2018 3.600 3.600 3.090 3.300 59,028 +0.09(+2.80%)
Mar 29, 2018 3.210 3.210 3.210 0 +0.17(+5.59%)
Mar 28, 2018 3.150 3.200 3.040 3.040 71,928 -0.13(-4.10%)
Mar 27, 2018 3.150 3.250 3.150 3.170 55,670 +0.02(+0.63%)
Mar 26, 2018 3.300 3.319 3.150 3.150 60,503 -0.15(-4.55%)
Mar 23, 2018 3.300 3.400 3.300 3.300 37,680 -0.05(-1.49%)
Mar 22, 2018 3.290 3.380 3.260 3.350 43,654 -0.05(-1.47%)
Mar 21, 2018 3.400 3.500 3.340 3.400 136,712 +0.04(+1.19%)
Mar 20, 2018 3.290 3.410 3.290 3.360 76,672 +0.08(+2.44%)
Mar 19, 2018 3.280 3.380 3.211 3.280 138,790 +0.02(+0.61%)
Mar 16, 2018 3.200 3.260 3.140 3.260 63,134 +0.04(+1.24%)
Mar 15, 2018 3.170 3.280 3.080 3.220 47,129 +0.05(+1.58%)
Mar 14, 2018 3.142 3.210 3.049 3.170 82,823 +0.03(+0.96%)
Mar 13, 2018 3.342 3.400 3.140 3.140 86,109 -0.16(-4.85%)
Mar 12, 2018 3.450 3.450 3.240 3.300 121,832 -0.13(-3.79%)
Mar 09, 2018 3.500 3.583 3.180 3.430 180,126 -0.05(-1.44%)
Mar 08, 2018 3.400 3.598 3.200 3.480 218,818 +0.08(+2.35%)
Mar 07, 2018 3.290 3.500 3.280 3.400 104,432 +0.11(+3.34%)
Mar 06, 2018 3.250 3.333 3.200 3.290 28,861 +0.07(+2.17%)
Mar 05, 2018 3.210 3.289 3.210 3.220 72,097 +0.00(+0.00%)
Mar 02, 2018 3.170 3.250 3.170 3.220 72,080 +0.01(+0.31%)
Mar 01, 2018 3.180 3.250 3.100 3.210 37,855 +0.02(+0.63%)
Feb 28, 2018 3.344 3.344 3.190 3.190 18,184 -0.10(-3.04%)
Feb 27, 2018 3.380 3.399 3.240 3.290 17,897 -0.05(-1.50%)
Feb 26, 2018 3.340 3.423 3.320 3.340 55,508 +0.05(+1.52%)
Feb 23, 2018 3.330 3.330 3.250 3.290 43,277 +0.02(+0.61%)
Feb 22, 2018 3.450 3.450 3.250 3.270 40,166 -0.15(-4.39%)
Feb 21, 2018 3.400 3.450 3.330 3.420 64,547 +0.15(+4.59%)
Feb 20, 2018 3.150 3.400 3.137 3.270 87,911 +0.02(+0.62%)
Feb 16, 2018 3.250 3.250 3.250 0 +0.03(+0.93%)
Feb 15, 2018 3.270 3.270 3.060 3.220 114,427 +0.00(+0.00%)
Feb 14, 2018 3.280 3.320 3.120 3.220 80,404 -0.06(-1.83%)
Feb 13, 2018 3.250 3.400 3.250 3.280 81,310 +0.03(+0.92%)
Feb 12, 2018 3.380 3.431 3.240 3.250 56,933 +0.00(+0.00%)
Feb 09, 2018 3.300 3.439 3.240 3.250 75,567 +0.01(+0.31%)
Feb 08, 2018 3.300 3.460 3.240 3.240 73,873 +0.00(+0.00%)
Feb 07, 2018 3.270 3.310 3.240 3.240 69,794 -0.02(-0.61%)
Feb 06, 2018 3.010 3.300 3.010 3.260 71,561 +0.10(+3.16%)
Feb 05, 2018 3.210 3.365 3.101 3.160 30,301 +0.01(+0.32%)
Feb 02, 2018 3.240 3.300 3.159 3.150 44,528 -0.09(-2.78%)
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.