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 (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 (%)
Jul 29, 2022 5.440 5.600 5.313 5.476 33,219 -0.02(-0.36%)
Jul 28, 2022 5.502 5.680 5.288 5.496 44,166 +0.05(+0.85%)
Jul 27, 2022 5.484 5.664 5.384 5.450 60,965 +0.00(+0.03%)
Jul 26, 2022 5.680 5.680 5.200 5.448 38,073 -0.31(-5.40%)
Jul 25, 2022 5.758 6.064 5.662 5.759 62,598 +0.01(+0.15%)
Jul 22, 2022 5.600 5.760 5.566 5.750 58,556 +0.27(+4.87%)
Jul 21, 2022 5.600 5.760 5.307 5.483 26,630 +0.11(+1.99%)
Jul 20, 2022 4.880 5.760 4.880 5.376 138,463 +0.29(+5.76%)
Jul 19, 2022 5.120 5.200 4.848 5.083 54,118 -0.02(-0.30%)
Jul 18, 2022 4.895 5.200 4.895 5.098 46,328 +0.20(+4.15%)
Jul 15, 2022 5.072 5.200 4.645 4.895 75,949 +0.04(+0.81%)
Jul 14, 2022 4.760 5.040 4.663 4.856 60,460 -0.12(-2.46%)
Jul 13, 2022 5.244 5.280 4.712 4.978 109,695 +0.02(+0.37%)
Jul 12, 2022 5.386 5.481 4.896 4.960 83,475 -0.36(-6.72%)
Jul 11, 2022 5.514 5.600 5.200 5.318 97,992 -0.20(-3.67%)
Jul 08, 2022 5.520 5.984 5.457 5.520 197,681 -0.32(-5.48%)
Jul 07, 2022 5.760 6.000 5.760 5.840 20,576 +0.08(+1.36%)
Jul 06, 2022 5.600 6.000 5.441 5.762 86,465 +0.32(+5.88%)
Jul 05, 2022 5.600 5.584 4.932 5.442 35,066 -0.14(-2.47%)
Jul 01, 2022 5.760 6.078 5.440 5.579 25,564 -0.10(-1.71%)
Jun 30, 2022 5.659 5.885 5.600 5.676 22,255 -0.03(-0.59%)
Jun 29, 2022 6.001 6.001 5.560 5.710 39,735 -0.34(-5.67%)
Jun 28, 2022 6.400 6.752 6.000 6.053 60,550 -0.28(-4.47%)
Jun 27, 2022 6.067 6.632 6.049 6.336 67,453 +0.26(+4.21%)
Jun 24, 2022 5.520 6.080 5.396 6.080 71,189 +0.52(+9.35%)
Jun 23, 2022 5.280 5.680 4.930 5.560 70,117 +0.22(+4.04%)
Jun 22, 2022 4.900 5.424 4.900 5.344 56,397 +0.44(+9.06%)
Jun 21, 2022 5.120 5.183 4.838 4.900 58,669 +0.02(+0.44%)
Jun 17, 2022 5.054 5.306 4.878 4.878 41,642 -0.13(-2.63%)
Jun 16, 2022 4.960 5.198 4.881 5.010 44,598 +0.13(+2.67%)
Jun 15, 2022 5.092 5.248 4.800 4.880 60,773 -0.16(-3.21%)
Jun 14, 2022 4.954 5.410 4.682 5.042 82,737 +0.00(+0.02%)
Jun 13, 2022 4.880 5.120 4.574 5.041 98,275 -0.11(-2.08%)
Jun 10, 2022 5.132 5.420 5.072 5.148 42,358 -0.13(-2.38%)
Jun 09, 2022 5.360 5.439 5.160 5.274 44,315 -0.21(-3.77%)
Jun 08, 2022 5.521 5.600 5.440 5.480 29,278 +0.04(+0.74%)
Jun 07, 2022 5.280 5.680 5.252 5.440 44,410 +0.16(+3.06%)
Jun 06, 2022 5.200 5.280 5.120 5.278 44,403 +0.14(+2.63%)
Jun 03, 2022 5.280 5.280 5.064 5.143 68,743 -0.21(-3.90%)
Jun 02, 2022 5.280 5.440 5.200 5.352 53,094 +0.08(+1.61%)
Jun 01, 2022 5.440 5.558 5.076 5.267 89,871 -0.13(-2.43%)
May 31, 2022 5.529 5.759 5.099 5.398 125,939 -0.20(-3.60%)
May 27, 2022 5.587 5.680 5.326 5.600 75,252 +0.27(+5.15%)
May 26, 2022 5.520 5.760 4.960 5.326 119,008 -0.14(-2.65%)
May 25, 2022 5.600 5.762 5.281 5.470 73,186 -0.04(-0.70%)
May 24, 2022 5.600 5.873 5.041 5.509 160,637 -0.22(-3.87%)
May 23, 2022 6.160 6.240 5.680 5.730 96,049 +0.13(+2.33%)
May 20, 2022 6.480 6.559 5.440 5.600 180,267 -0.50(-8.18%)
May 19, 2022 6.732 6.972 5.929 6.099 118,078 -0.61(-9.04%)
May 18, 2022 6.640 7.519 6.400 6.706 63,670 +0.21(+3.28%)
May 17, 2022 6.480 6.639 6.160 6.493 30,055 +0.32(+5.13%)
May 16, 2022 6.400 6.714 5.807 6.176 96,199 -0.12(-1.94%)
May 13, 2022 5.712 7.018 5.712 6.298 161,440 +0.71(+12.63%)
May 12, 2022 5.600 5.627 4.960 5.592 154,498 -0.04(-0.63%)
May 11, 2022 6.098 6.239 5.520 5.627 93,567 -0.34(-5.71%)
May 10, 2022 6.561 6.561 5.763 5.968 83,433 -0.03(-0.55%)
May 09, 2022 6.437 6.600 5.921 6.001 114,609 -0.59(-8.92%)
May 06, 2022 6.720 6.996 6.480 6.589 127,789 -0.44(-6.22%)
May 05, 2022 7.320 7.360 6.562 7.026 68,074 -0.29(-4.02%)
May 04, 2022 6.800 7.360 6.721 7.320 87,312 +0.52(+7.71%)
May 03, 2022 6.800 6.960 6.561 6.796 62,855 -0.05(-0.77%)
May 02, 2022 6.240 7.118 5.760 6.849 231,777 +0.63(+10.14%)
Apr 29, 2022 6.800 7.040 6.120 6.218 192,066 -0.48(-7.21%)
Apr 28, 2022 7.200 7.359 6.560 6.702 142,311 -0.50(-6.88%)
Apr 27, 2022 7.360 7.360 6.961 7.197 66,545 -0.01(-0.08%)
Apr 26, 2022 7.280 8.080 7.040 7.202 191,649 -0.09(-1.21%)
Apr 25, 2022 6.880 7.360 6.825 7.290 69,270 +0.10(+1.37%)
Apr 22, 2022 7.175 7.280 6.880 7.192 115,349 -0.11(-1.55%)
Apr 21, 2022 7.760 7.752 6.960 7.306 142,480 -0.29(-3.87%)
Apr 20, 2022 8.000 8.160 7.448 7.600 84,738 -0.56(-6.86%)
Apr 19, 2022 8.080 8.320 7.920 8.160 72,855 +0.24(+3.02%)
Apr 18, 2022 9.120 9.120 7.887 7.921 121,138 -0.96(-10.80%)
Apr 14, 2022 8.160 9.200 8.000 8.880 153,515 +0.72(+8.82%)
Apr 13, 2022 7.600 8.240 7.600 8.160 85,851 +0.69(+9.22%)
Apr 12, 2022 7.360 7.790 7.360 7.471 96,933 -0.09(-1.23%)
Apr 11, 2022 8.080 8.081 7.456 7.564 171,714 -0.68(-8.20%)
Apr 08, 2022 8.320 8.320 8.080 8.240 83,708 -0.08(-0.96%)
Apr 07, 2022 8.640 8.641 8.160 8.320 130,209 -0.16(-1.89%)
Apr 06, 2022 8.720 8.959 8.320 8.480 122,067 -0.48(-5.36%)
Apr 05, 2022 9.360 9.360 8.880 8.960 115,489 -0.32(-3.45%)
Apr 04, 2022 8.720 9.360 8.560 9.280 164,490 +0.80(+9.43%)
Apr 01, 2022 8.400 8.960 8.400 8.480 140,377 +0.08(+0.95%)
Mar 31, 2022 9.120 9.120 8.360 8.400 203,292 -0.48(-5.41%)
Mar 30, 2022 9.120 9.360 8.640 8.880 170,835 -0.48(-5.13%)
Mar 29, 2022 9.440 9.672 9.280 9.360 86,382 +0.00(+0.00%)
Mar 28, 2022 9.840 9.840 9.040 9.360 133,126 -0.16(-1.68%)
Mar 25, 2022 9.200 9.840 8.400 9.520 349,238 +0.40(+4.39%)
Mar 24, 2022 9.280 9.280 8.800 9.120 94,713 +0.08(+0.88%)
Mar 23, 2022 8.800 9.440 8.400 9.040 588,133 +0.32(+3.67%)
Mar 22, 2022 9.360 9.600 8.560 8.720 545,852 -0.64(-6.84%)
Mar 21, 2022 9.680 9.840 8.720 9.360 320,437 -0.16(-1.68%)
Mar 18, 2022 10.32 10.40 9.440 9.520 355,091 -0.56(-5.56%)
Mar 17, 2022 10.56 10.56 10.00 10.08 215,924 -0.80(-7.35%)
Mar 16, 2022 10.64 11.12 9.920 10.88 357,271 +0.72(+7.09%)
Mar 15, 2022 9.600 10.56 9.280 10.16 185,746 +0.08(+0.79%)
Mar 14, 2022 11.44 11.44 9.760 10.08 325,882 -0.80(-7.35%)
Mar 11, 2022 11.60 11.76 10.80 10.88 201,367 -0.56(-4.90%)
Mar 10, 2022 13.52 13.52 11.36 11.44 155,680 -1.92(-14.37%)
Mar 09, 2022 13.20 13.60 12.88 13.36 75,954 -0.32(-2.34%)
Mar 08, 2022 12.56 13.76 12.32 13.68 115,216 +0.80(+6.21%)
Mar 07, 2022 12.16 12.96 11.48 12.88 108,894 +1.52(+13.38%)
Mar 04, 2022 11.84 11.92 11.04 11.36 159,524 -0.56(-4.70%)
Mar 03, 2022 12.48 12.48 11.84 11.92 56,691 -0.32(-2.61%)
Mar 02, 2022 12.56 12.88 12.24 12.24 48,940 +0.00(+0.00%)
Mar 01, 2022 12.40 12.96 12.00 12.24 72,953 -0.16(-1.29%)
Feb 28, 2022 12.72 12.88 12.40 12.40 75,830 -0.48(-3.73%)
Feb 25, 2022 12.00 13.36 12.41 12.88 78,795 +0.72(+5.92%)
Feb 24, 2022 11.60 12.64 11.28 12.16 132,573 -0.96(-7.32%)
Feb 23, 2022 13.60 13.84 13.04 13.12 70,264 -0.32(-2.38%)
Feb 22, 2022 14.80 15.12 13.20 13.44 152,481 -1.92(-12.50%)
Feb 18, 2022 15.36 0 -0.72(-4.48%)
Feb 17, 2022 17.76 18.08 15.52 16.08 214,402 -1.12(-6.51%)
Feb 16, 2022 15.28 17.20 15.28 17.20 198,504 +1.68(+10.82%)
Feb 15, 2022 15.44 16.96 14.80 15.52 392,586 +1.04(+7.18%)
Feb 14, 2022 11.60 14.80 11.60 14.48 301,208 +2.64(+22.30%)
Feb 11, 2022 11.84 12.64 11.45 11.84 194,248 +0.72(+6.47%)
Feb 10, 2022 10.80 11.60 10.56 11.12 115,053 +0.24(+2.21%)
Feb 09, 2022 10.88 10.96 10.24 10.88 161,514 -0.08(-0.73%)
Feb 08, 2022 11.12 11.28 10.32 10.96 117,738 -0.24(-2.14%)
Feb 07, 2022 11.44 11.76 11.12 11.20 74,254 -0.24(-2.10%)
Feb 04, 2022 12.56 12.64 11.20 11.44 216,492 -1.04(-8.33%)
Feb 03, 2022 12.40 11.68 12.48 85,095 -0.08(-0.64%)
Feb 02, 2022 12.96 12.96 12.48 12.56 61,395 -0.16(-1.26%)
Feb 01, 2022 12.80 12.96 12.32 12.72 61,136 -0.08(-0.63%)
Jan 31, 2022 11.84 12.80 78,455 +1.04(+8.84%)
Jan 28, 2022 12.00 12.24 11.44 11.76 81,254 -0.40(-3.29%)
Jan 27, 2022 12.48 13.12 12.08 12.16 83,188 +0.00(+0.00%)
Jan 26, 2022 12.00 13.44 11.53 12.16 179,200 +0.64(+5.56%)
Jan 25, 2022 11.20 11.60 10.96 11.52 93,247 +0.16(+1.41%)
Jan 24, 2022 11.68 12.24 11.20 11.36 188,719 -0.88(-7.19%)
Jan 21, 2022 13.20 13.24 12.08 12.24 90,213 -1.28(-9.47%)
Jan 20, 2022 12.08 14.08 12.08 13.52 157,349 +1.28(+10.46%)
Jan 19, 2022 13.44 13.44 12.00 12.24 141,322 -0.96(-7.27%)
Jan 18, 2022 13.44 13.60 12.68 13.20 73,627 -0.32(-2.37%)
Jan 14, 2022 13.52 0 +0.72(+5.62%)
Jan 13, 2022 12.40 13.12 12.08 12.80 96,162 +0.32(+2.56%)
Jan 12, 2022 13.52 13.52 12.08 12.48 282,016 -0.96(-7.14%)
Jan 11, 2022 14.16 14.16 13.28 13.44 164,107 -0.28(-2.04%)
Jan 10, 2022 14.72 14.80 13.36 13.72 142,156 -1.32(-8.78%)
Jan 07, 2022 15.20 15.36 14.72 15.04 77,152 -0.32(-2.08%)
Jan 06, 2022 15.60 15.60 14.84 15.36 115,801 -0.24(-1.54%)
Jan 05, 2022 16.00 16.32 15.60 15.60 93,092 -0.72(-4.41%)
Jan 04, 2022 16.72 16.80 15.92 16.32 106,494 +0.08(+0.49%)
Jan 03, 2022 15.60 16.40 15.60 16.24 102,361 +0.88(+5.73%)
Dec 31, 2021 14.80 15.92 14.72 15.36 146,756 +0.64(+4.35%)
Dec 30, 2021 15.12 15.60 14.48 14.72 164,924 -0.40(-2.65%)
Dec 29, 2021 16.00 16.24 14.96 15.12 216,664 -0.96(-5.97%)
Dec 28, 2021 17.28 17.36 16.00 16.08 161,900 -1.20(-6.94%)
Dec 27, 2021 17.20 17.68 16.88 17.28 132,947 +0.40(+2.37%)
Dec 23, 2021 16.80 17.36 16.72 16.88 107,577 +0.24(+1.44%)
Dec 22, 2021 16.16 17.36 16.16 16.64 114,303 +0.48(+2.97%)
Dec 21, 2021 17.20 17.68 16.16 16.16 262,212 -0.80(-4.72%)
Dec 20, 2021 17.04 17.92 16.48 16.96 236,841 +0.00(+0.00%)
Dec 17, 2021 17.60 18.08 15.92 16.96 1,038,139 -0.80(-4.50%)
Dec 16, 2021 19.52 20.08 17.68 17.76 301,030 -1.76(-9.02%)
Dec 15, 2021 19.20 19.92 18.56 19.52 261,059 +0.72(+3.83%)
Dec 14, 2021 18.88 20.24 18.48 18.80 151,496 +0.24(+1.29%)
Dec 13, 2021 20.56 21.36 18.08 18.56 219,796 -1.84(-9.02%)
Dec 10, 2021 20.56 21.36 19.76 20.40 184,247 +0.32(+1.59%)
Dec 09, 2021 20.80 21.76 19.84 20.08 131,466 -0.96(-4.56%)
Dec 08, 2021 19.44 21.60 19.44 21.04 201,027 +1.52(+7.79%)
Dec 07, 2021 20.48 20.56 19.12 19.52 187,742 -0.48(-2.40%)
Dec 06, 2021 18.08 20.08 17.76 20.00 330,735 +1.68(+9.17%)
Dec 03, 2021 19.12 19.36 17.76 18.32 128,872 -0.72(-3.78%)
Dec 02, 2021 18.80 19.28 18.48 19.04 122,384 +0.32(+1.71%)
Dec 01, 2021 19.60 20.00 18.64 18.72 214,648 -0.16(-0.85%)
Nov 30, 2021 20.32 20.52 19.20 18.88 275,800 -1.36(-6.72%)
Nov 29, 2021 22.00 22.24 19.84 20.24 580,813 -1.36(-6.30%)
Nov 26, 2021 21.04 21.68 20.88 21.60 138,167 -0.08(-0.37%)
Nov 24, 2021 21.92 22.00 21.36 21.68 130,946 -0.48(-2.17%)
Nov 23, 2021 21.52 23.04 20.88 22.16 365,592 -2.64(-10.65%)
Nov 22, 2021 25.20 25.20 23.28 24.80 184,162 -0.32(-1.27%)
Nov 19, 2021 24.88 25.84 24.08 25.12 135,120 -0.08(-0.32%)
Nov 18, 2021 23.44 30.80 24.40 25.20 1,498,192 +1.92(+8.25%)
Nov 17, 2021 20.24 25.12 20.08 23.28 269,472 +1.84(+8.58%)
Nov 16, 2021 22.56 23.20 20.40 21.44 204,744 -1.36(-5.96%)
Nov 15, 2021 24.00 24.00 22.40 22.80 179,686 -0.64(-2.73%)
Nov 12, 2021 25.84 25.84 23.20 23.44 185,002 -2.00(-7.86%)
Nov 11, 2021 25.92 27.20 24.80 25.44 132,140 -0.72(-2.75%)
Nov 10, 2021 27.04 26.16 134,791 -1.84(-6.57%)
Nov 09, 2021 27.76 28.80 26.88 28.00 111,987 -0.08(-0.28%)
Nov 08, 2021 26.80 29.12 26.48 28.08 146,351 +1.52(+5.72%)
Nov 05, 2021 29.92 30.24 26.08 26.56 211,971 -2.88(-9.78%)
Nov 04, 2021 29.20 30.64 28.72 29.44 133,369 +0.16(+0.55%)
Nov 03, 2021 28.72 30.40 28.48 29.28 107,602 +0.00(+0.00%)
Nov 02, 2021 27.44 31.44 27.44 29.28 156,335 +1.20(+4.27%)
Nov 01, 2021 26.80 28.40 26.56 28.08 135,511 +1.68(+6.36%)
Oct 29, 2021 24.08 26.88 26.40 140,310 +1.28(+5.10%)
Oct 28, 2021 24.24 25.12 110,465 +1.04(+4.32%)
Oct 27, 2021 25.68 25.76 24.00 24.08 129,037 -1.76(-6.81%)
Oct 26, 2021 26.40 25.84 329,953 -0.56(-2.12%)
Oct 25, 2021 28.00 26.40 287,598 -2.08(-7.30%)
Oct 22, 2021 28.08 30.72 27.04 28.48 328,647 -0.72(-2.47%)
Oct 21, 2021 30.80 30.88 28.08 29.20 463,493 -3.36(-10.32%)
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.