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

Alamo Group (NY: ALG )

198.52 -1.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 225.47 228.60 224.80 228.05 100,422 +2.44(+1.08%)
Mar 27, 2024 221.73 226.26 221.73 225.62 76,102 +4.97(+2.25%)
Mar 26, 2024 218.68 221.35 216.04 220.64 105,755 +4.39(+2.03%)
Mar 25, 2024 215.27 216.81 215.27 216.25 60,453 +2.16(+1.01%)
Mar 22, 2024 213.59 215.47 212.95 214.09 76,733 +0.84(+0.39%)
Mar 21, 2024 209.21 213.66 209.09 213.25 69,451 +5.52(+2.66%)
Mar 20, 2024 204.29 209.44 203.89 207.73 44,517 +4.08(+2.00%)
Mar 19, 2024 201.87 204.80 201.87 203.65 29,893 +1.78(+0.88%)
Mar 18, 2024 204.85 207.00 201.57 201.87 59,451 -2.90(-1.41%)
Mar 15, 2024 203.13 206.54 203.13 204.77 118,146 +0.85(+0.42%)
Mar 14, 2024 205.07 205.07 201.60 203.92 79,100 -1.98(-0.96%)
Mar 13, 2024 201.19 207.22 201.19 205.90 58,635 +4.30(+2.13%)
Mar 12, 2024 202.65 202.65 200.42 201.59 42,348 -0.57(-0.28%)
Mar 11, 2024 203.54 203.54 200.77 202.16 61,689 -0.86(-0.42%)
Mar 08, 2024 207.84 209.47 202.68 203.02 100,918 -2.99(-1.45%)
Mar 07, 2024 203.39 207.32 203.39 206.01 64,210 +3.28(+1.62%)
Mar 06, 2024 202.75 203.38 200.13 202.73 62,327 +1.08(+0.53%)
Mar 05, 2024 203.84 205.47 199.88 201.66 52,545 -3.09(-1.51%)
Mar 04, 2024 204.19 205.59 202.04 204.74 47,285 +2.31(+1.14%)
Mar 01, 2024 203.33 203.33 201.26 202.43 68,108 +0.39(+0.19%)
Feb 29, 2024 205.27 205.69 201.59 202.04 84,779 -0.43(-0.21%)
Feb 28, 2024 199.73 203.22 199.73 202.47 80,280 +0.64(+0.32%)
Feb 27, 2024 201.69 202.88 200.02 201.83 88,501 +2.73(+1.37%)
Feb 26, 2024 202.24 204.06 198.08 199.11 118,053 -4.19(-2.06%)
Feb 23, 2024 207.15 209.75 188.13 203.30 166,733 -10.76(-5.02%)
Feb 22, 2024 212.83 214.94 212.51 214.06 64,509 -0.23(-0.11%)
Feb 21, 2024 215.58 215.58 212.87 214.29 47,669 -1.37(-0.63%)
Feb 20, 2024 214.19 216.90 213.30 215.66 64,795 -1.41(-0.65%)
Feb 16, 2024 219.40 221.73 217.04 217.07 91,753 -3.87(-1.75%)
Feb 15, 2024 218.25 221.73 217.35 220.93 60,203 +3.46(+1.59%)
Feb 14, 2024 215.73 218.47 209.75 217.47 64,473 +5.48(+2.59%)
Feb 13, 2024 218.45 218.45 210.03 211.99 114,549 -12.94(-5.75%)
Feb 12, 2024 218.13 231.12 218.13 224.94 155,621 +6.85(+3.14%)
Feb 09, 2024 215.54 218.76 214.37 218.09 60,638 +2.34(+1.08%)
Feb 08, 2024 216.15 217.43 214.04 215.75 67,544 +0.18(+0.08%)
Feb 07, 2024 213.62 215.57 212.04 215.57 62,619 +1.83(+0.86%)
Feb 06, 2024 214.73 216.10 213.30 213.74 42,745 -0.07(-0.03%)
Feb 05, 2024 214.79 215.59 212.04 213.81 38,532 -3.68(-1.69%)
Feb 02, 2024 212.91 218.09 211.94 217.49 42,692 +2.13(+0.99%)
Feb 01, 2024 213.57 215.45 208.89 215.36 62,147 +3.34(+1.57%)
Jan 31, 2024 216.14 216.39 210.71 212.02 63,662 -3.72(-1.72%)
Jan 30, 2024 215.15 217.22 214.65 215.74 53,652 -0.97(-0.45%)
Jan 29, 2024 213.16 217.41 211.75 216.71 53,981 +3.96(+1.86%)
Jan 26, 2024 213.50 213.97 211.15 212.74 39,688 +0.66(+0.31%)
Jan 25, 2024 212.13 215.34 209.34 212.08 46,605 +3.08(+1.47%)
Jan 24, 2024 212.15 212.15 207.98 209.01 54,331 -0.35(-0.17%)
Jan 23, 2024 211.18 213.54 208.40 209.35 46,182 +0.50(+0.24%)
Jan 22, 2024 206.75 209.66 206.75 208.86 63,610 +3.97(+1.94%)
Jan 19, 2024 203.20 204.89 200.12 204.89 86,774 +2.59(+1.28%)
Jan 18, 2024 200.80 202.44 199.91 202.30 75,486 +3.11(+1.56%)
Jan 17, 2024 200.66 201.73 197.97 199.20 64,020 -4.19(-2.06%)
Jan 16, 2024 202.32 203.39 200.80 203.39 137,498 +0.57(+0.28%)
Jan 12, 2024 202.03 203.12 201.50 202.82 86,050 +2.86(+1.43%)
Jan 11, 2024 199.38 200.05 196.29 199.97 100,903 +0.65(+0.33%)
Jan 10, 2024 198.60 199.76 197.07 199.32 52,895 +1.35(+0.68%)
Jan 09, 2024 197.67 198.71 195.89 197.97 45,876 -2.81(-1.40%)
Jan 08, 2024 200.87 201.30 198.76 200.78 50,500 +0.91(+0.45%)
Jan 05, 2024 199.16 200.91 198.40 199.88 126,115 -0.91(-0.45%)
Jan 04, 2024 202.13 202.36 199.92 200.78 103,727 -0.34(-0.17%)
Jan 03, 2024 204.53 204.53 200.54 201.12 73,002 -4.32(-2.10%)
Jan 02, 2024 207.48 209.00 205.08 205.44 57,937 -4.22(-2.01%)
Dec 29, 2023 210.47 211.35 208.18 209.66 36,022 -1.28(-0.61%)
Dec 28, 2023 211.08 213.02 209.69 210.94 41,453 -1.78(-0.83%)
Dec 27, 2023 213.46 215.80 210.88 212.72 46,544 +0.23(+0.11%)
Dec 26, 2023 212.60 213.91 211.27 212.49 35,723 +1.22(+0.58%)
Dec 22, 2023 208.87 212.27 208.84 211.27 45,563 +3.93(+1.90%)
Dec 21, 2023 207.96 209.21 206.43 207.34 41,687 +1.78(+0.86%)
Dec 20, 2023 206.81 212.37 205.18 205.56 56,139 -0.63(-0.30%)
Dec 19, 2023 203.87 206.74 203.87 206.19 42,004 +4.44(+2.20%)
Dec 18, 2023 203.03 203.38 200.23 201.75 43,736 -0.05(-0.02%)
Dec 15, 2023 203.70 203.70 199.98 201.80 154,836 -1.64(-0.80%)
Dec 14, 2023 200.71 205.11 200.71 203.44 65,280 +6.62(+3.37%)
Dec 13, 2023 191.33 198.27 189.70 196.81 67,661 +5.11(+2.66%)
Dec 12, 2023 191.76 194.04 188.92 191.71 42,594 +0.10(+0.05%)
Dec 11, 2023 191.64 192.56 189.56 191.61 47,187 -0.03(-0.02%)
Dec 08, 2023 188.44 192.38 186.63 191.64 55,890 +4.11(+2.19%)
Dec 07, 2023 185.32 187.63 181.84 187.53 60,995 +3.39(+1.84%)
Dec 06, 2023 186.47 188.45 184.13 184.14 48,289 -0.63(-0.34%)
Dec 05, 2023 186.83 187.45 184.35 184.76 37,541 -3.40(-1.81%)
Dec 04, 2023 186.97 189.48 186.03 188.17 42,657 +1.20(+0.64%)
Dec 01, 2023 183.03 187.38 182.58 186.97 62,605 +3.73(+2.04%)
Nov 30, 2023 183.28 184.53 181.35 183.24 44,695 +1.49(+0.82%)
Nov 29, 2023 183.54 185.10 181.75 181.75 49,916 +0.08(+0.04%)
Nov 28, 2023 186.57 186.57 181.67 181.67 33,416 -4.67(-2.51%)
Nov 27, 2023 185.48 186.60 184.87 186.34 52,819 -0.07(-0.04%)
Nov 24, 2023 184.23 186.51 184.15 186.41 12,943 +1.33(+0.72%)
Nov 22, 2023 184.68 185.13 182.36 185.08 57,378 +2.20(+1.21%)
Nov 21, 2023 184.24 185.13 182.80 182.88 20,011 -3.05(-1.64%)
Nov 20, 2023 185.91 186.87 185.42 185.93 28,963 +0.37(+0.20%)
Nov 17, 2023 186.60 187.73 185.45 185.56 39,355 +0.40(+0.22%)
Nov 16, 2023 188.45 188.71 184.65 185.16 34,306 -3.42(-1.81%)
Nov 15, 2023 188.11 191.42 187.27 188.59 55,328 -0.05(-0.03%)
Nov 14, 2023 184.94 188.79 184.60 188.63 71,899 +8.95(+4.98%)
Nov 13, 2023 178.87 180.34 178.02 179.69 35,511 -0.01(-0.01%)
Nov 10, 2023 176.41 179.91 176.41 179.70 52,829 +3.12(+1.77%)
Nov 09, 2023 183.27 183.27 175.58 176.58 48,726 -4.49(-2.48%)
Nov 08, 2023 180.32 182.05 180.32 181.06 112,780 -0.02(-0.01%)
Nov 07, 2023 182.54 182.54 179.55 181.08 42,089 -1.65(-0.90%)
Nov 06, 2023 182.18 183.99 178.89 182.73 54,645 +2.31(+1.28%)
Nov 03, 2023 174.56 181.34 167.80 180.42 223,067 +18.70(+11.57%)
Nov 02, 2023 159.95 162.18 157.76 161.71 63,266 +3.51(+2.22%)
Nov 01, 2023 159.75 160.35 158.01 158.20 54,230 -1.69(-1.06%)
Oct 31, 2023 159.50 161.09 158.00 159.90 50,240 +0.36(+0.23%)
Oct 30, 2023 161.11 161.68 158.84 159.54 63,325 +1.01(+0.64%)
Oct 27, 2023 161.48 161.48 157.34 158.53 49,935 -3.05(-1.89%)
Oct 26, 2023 162.49 162.93 161.06 161.58 30,415 +0.32(+0.20%)
Oct 25, 2023 161.95 162.00 160.38 161.26 43,159 -1.75(-1.07%)
Oct 24, 2023 164.18 164.85 162.62 163.01 27,581 +0.45(+0.28%)
Oct 23, 2023 163.60 164.66 161.55 162.56 22,992 -1.05(-0.64%)
Oct 20, 2023 165.62 165.62 163.40 163.61 52,799 -1.33(-0.80%)
Oct 19, 2023 167.35 168.82 164.74 164.94 34,429 -1.68(-1.01%)
Oct 18, 2023 171.46 171.46 166.30 166.61 76,606 -6.50(-3.76%)
Oct 17, 2023 172.52 176.17 172.52 173.11 87,792 +0.46(+0.27%)
Oct 16, 2023 171.42 172.97 171.42 172.66 36,940 +2.64(+1.55%)
Oct 13, 2023 175.04 175.04 169.79 170.01 37,749 -3.75(-2.16%)
Oct 12, 2023 176.78 176.78 171.06 173.76 43,837 -3.03(-1.71%)
Oct 11, 2023 175.95 178.22 175.71 176.79 33,894 +1.94(+1.11%)
Oct 10, 2023 176.52 177.70 174.85 174.85 36,068 -0.41(-0.23%)
Oct 09, 2023 171.55 176.71 171.15 175.26 22,628 +2.14(+1.24%)
Oct 06, 2023 172.89 174.41 172.18 173.12 40,532 +0.31(+0.18%)
Oct 05, 2023 171.92 173.82 170.82 172.81 91,057 -0.08(-0.05%)
Oct 04, 2023 174.55 176.71 172.36 172.89 42,912 -0.67(-0.38%)
Oct 03, 2023 173.89 174.12 171.09 173.55 46,381 -0.72(-0.41%)
Oct 02, 2023 172.28 174.82 170.90 174.27 64,135 +2.06(+1.20%)
Sep 29, 2023 180.39 180.39 172.01 172.21 54,514 -7.13(-3.98%)
Sep 28, 2023 175.02 179.82 175.02 179.34 82,208 +3.49(+1.98%)
Sep 27, 2023 174.74 176.29 170.88 175.85 52,070 +2.75(+1.59%)
Sep 26, 2023 172.15 174.31 172.15 173.10 42,683 +0.11(+0.06%)
Sep 25, 2023 170.17 173.52 172.52 173.00 29,042 +2.61(+1.53%)
Sep 22, 2023 169.97 171.66 169.50 170.38 45,125 +0.33(+0.19%)
Sep 21, 2023 168.04 170.73 167.41 170.06 44,894 +1.87(+1.11%)
Sep 20, 2023 169.02 170.65 167.69 168.18 21,853 +0.09(+0.05%)
Sep 19, 2023 169.98 169.98 166.90 168.09 27,557 -2.02(-1.19%)
Sep 18, 2023 171.09 171.34 169.83 170.12 19,795 -0.42(-0.25%)
Sep 15, 2023 170.13 170.77 167.26 170.53 144,738 +0.06(+0.04%)
Sep 14, 2023 169.05 171.10 169.05 170.47 27,233 +3.44(+2.06%)
Sep 13, 2023 170.07 170.07 166.27 167.04 29,266 -2.26(-1.34%)
Sep 12, 2023 169.27 171.04 168.20 169.30 25,908 +0.58(+0.34%)
Sep 11, 2023 168.34 169.52 167.86 168.72 34,348 +1.58(+0.95%)
Sep 08, 2023 170.28 170.28 166.76 167.14 33,773 -1.58(-0.94%)
Sep 07, 2023 171.00 171.00 167.85 168.72 41,183 -1.97(-1.16%)
Sep 06, 2023 170.47 170.74 168.65 170.69 31,139 +1.53(+0.91%)
Sep 05, 2023 174.95 174.95 166.81 169.16 45,183 -7.68(-4.34%)
Sep 01, 2023 173.30 177.40 173.12 176.84 37,269 +5.84(+3.41%)
Aug 31, 2023 172.24 173.89 170.66 171.00 29,532 -1.22(-0.71%)
Aug 30, 2023 170.91 173.39 170.91 172.22 19,903 +1.20(+0.70%)
Aug 29, 2023 170.00 171.34 167.97 171.01 21,084 +0.81(+0.47%)
Aug 28, 2023 170.85 172.12 169.06 170.21 21,540 +0.61(+0.36%)
Aug 25, 2023 169.13 169.75 168.03 169.60 27,726 +1.14(+0.67%)
Aug 24, 2023 168.88 170.47 167.75 168.46 44,090 -1.48(-0.87%)
Aug 23, 2023 169.76 170.57 168.72 169.95 27,491 +1.05(+0.62%)
Aug 22, 2023 169.92 169.92 168.18 168.90 21,933 -0.40(-0.24%)
Aug 21, 2023 169.61 170.23 168.38 169.30 32,245 -0.49(-0.29%)
Aug 18, 2023 168.73 170.86 167.77 169.79 35,550 +0.20(+0.12%)
Aug 17, 2023 169.61 170.14 169.14 169.59 33,540 -0.39(-0.23%)
Aug 16, 2023 169.49 171.85 168.97 169.98 21,528 -0.82(-0.48%)
Aug 15, 2023 171.56 172.25 170.06 170.79 39,072 -1.56(-0.91%)
Aug 14, 2023 172.57 173.19 170.55 172.36 49,794 -1.84(-1.06%)
Aug 11, 2023 176.20 176.36 173.82 174.20 21,632 -1.94(-1.10%)
Aug 10, 2023 178.18 179.01 174.84 176.14 26,797 -2.11(-1.18%)
Aug 09, 2023 178.29 179.35 176.18 178.26 26,360 +0.74(+0.42%)
Aug 08, 2023 179.66 178.62 175.27 177.52 37,221 -2.99(-1.66%)
Aug 07, 2023 181.38 183.26 180.05 180.51 33,511 +0.28(+0.15%)
Aug 04, 2023 183.49 185.46 179.92 180.23 50,048 -0.43(-0.24%)
Aug 03, 2023 191.23 191.23 171.62 180.66 115,978 -13.31(-6.86%)
Aug 02, 2023 192.77 195.36 191.94 193.97 35,989 -1.04(-0.53%)
Aug 01, 2023 191.79 195.01 191.79 195.00 26,193 +1.97(+1.02%)
Jul 31, 2023 190.90 193.03 189.58 193.03 36,064 +2.59(+1.36%)
Jul 28, 2023 192.68 192.68 190.27 190.44 34,144 -0.20(-0.10%)
Jul 27, 2023 190.93 190.93 189.61 190.64 56,288 -0.22(-0.11%)
Jul 26, 2023 197.17 197.58 190.63 190.86 49,531 -5.80(-2.95%)
Jul 25, 2023 196.76 200.05 194.82 196.66 79,099 -0.61(-0.31%)
Jul 24, 2023 193.20 197.52 192.00 197.26 46,593 +4.31(+2.24%)
Jul 21, 2023 197.81 197.81 192.89 192.95 45,984 -4.16(-2.11%)
Jul 20, 2023 198.14 198.14 195.43 197.11 38,355 +0.04(+0.02%)
Jul 19, 2023 196.28 197.83 194.47 197.07 71,527 -0.18(-0.09%)
Jul 18, 2023 195.83 197.98 195.77 197.25 39,105 +0.66(+0.33%)
Jul 17, 2023 189.28 197.84 188.55 196.60 59,392 +6.34(+3.33%)
Jul 14, 2023 190.80 191.49 188.15 190.26 46,198 -0.36(-0.19%)
Jul 13, 2023 188.92 190.73 187.97 190.62 41,521 +1.00(+0.53%)
Jul 12, 2023 188.53 191.90 186.41 189.61 41,527 +3.58(+1.93%)
Jul 11, 2023 183.29 186.79 183.18 186.03 42,154 +2.76(+1.50%)
Jul 10, 2023 178.74 183.36 178.74 183.28 40,442 +4.03(+2.25%)
Jul 07, 2023 178.73 181.45 178.73 179.25 49,203 +1.37(+0.77%)
Jul 06, 2023 180.89 180.89 175.63 177.87 46,353 -4.32(-2.37%)
Jul 05, 2023 182.10 183.91 179.21 182.19 65,354 -1.73(-0.94%)
Jul 03, 2023 182.10 183.99 182.10 183.92 22,611 +0.91(+0.50%)
Jun 30, 2023 182.86 185.00 181.75 183.01 61,428 +1.39(+0.77%)
Jun 29, 2023 181.38 185.48 181.38 181.61 29,210 +0.73(+0.40%)
Jun 28, 2023 182.57 182.57 180.48 180.89 30,754 -1.01(-0.55%)
Jun 27, 2023 180.99 182.72 180.99 181.89 24,944 +1.77(+0.98%)
Jun 26, 2023 180.58 183.67 180.12 180.12 27,633 -0.42(-0.23%)
Jun 23, 2023 180.60 182.56 179.53 180.54 129,447 -1.56(-0.86%)
Jun 22, 2023 182.94 182.94 180.97 182.10 38,037 -1.00(-0.54%)
Jun 21, 2023 181.79 185.55 180.63 183.10 43,816 +1.49(+0.82%)
Jun 20, 2023 183.86 185.39 181.48 181.60 46,766 -2.02(-1.10%)
Jun 16, 2023 184.06 184.32 180.56 183.62 171,560 +0.84(+0.46%)
Jun 15, 2023 183.10 183.25 179.33 182.79 37,518 +1.74(+0.96%)
May 08, 2023 181.48 181.81 178.46 181.05 38,629 +2.64(+1.48%)
May 05, 2023 177.09 180.06 174.14 178.41 65,102 +5.11(+2.95%)
May 04, 2023 174.79 175.28 171.88 173.29 49,486 -3.20(-1.82%)
May 03, 2023 177.52 180.47 176.42 176.50 52,416 -1.19(-0.67%)
May 02, 2023 176.23 179.12 175.25 177.69 57,002 -0.45(-0.25%)
May 01, 2023 175.93 180.96 175.93 178.14 31,642 +2.28(+1.30%)
Apr 28, 2023 176.55 179.54 175.50 175.86 66,851 -2.06(-1.16%)
Apr 27, 2023 174.88 178.09 174.44 177.92 64,259 +3.16(+1.81%)
Apr 26, 2023 174.88 175.84 173.16 174.76 45,597 -1.98(-1.12%)
Apr 25, 2023 179.75 180.61 176.63 176.74 61,750 -4.46(-2.46%)
Apr 24, 2023 179.09 181.42 179.09 181.19 48,529 +1.80(+1.00%)
Apr 21, 2023 179.89 179.91 177.52 179.39 58,197 -0.58(-0.32%)
Apr 20, 2023 175.93 180.01 175.17 179.97 67,906 +3.50(+1.99%)
Apr 19, 2023 178.85 178.85 174.83 176.47 63,415 -1.94(-1.09%)
Apr 18, 2023 176.40 178.42 175.41 178.41 39,331 +2.13(+1.21%)
Apr 17, 2023 175.82 177.09 175.30 176.28 42,790 +0.58(+0.33%)
Apr 14, 2023 175.35 177.76 175.30 175.70 41,884 +0.16(+0.09%)
Apr 13, 2023 176.27 176.27 173.57 175.54 27,935 +0.55(+0.31%)
Apr 12, 2023 173.44 175.88 173.44 175.00 37,021 +2.52(+1.46%)
Apr 11, 2023 171.67 175.70 171.67 172.47 40,982 +2.23(+1.31%)
Apr 10, 2023 166.51 171.97 164.00 170.25 69,459 +3.73(+2.24%)
Apr 06, 2023 167.28 167.46 164.32 166.52 111,734 +0.24(+0.14%)
Apr 05, 2023 174.46 174.81 164.45 166.28 169,462 -9.21(-5.25%)
Apr 04, 2023 183.38 183.38 174.03 175.49 76,224 -7.43(-4.06%)
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.