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 (%)
Dec 31, 2020 3.640 3.640 3.640 3,576,172 -0.12(-3.19%)
Dec 30, 2020 4.300 4.350 3.720 3.760 3,576,172 -0.53(-12.35%)
Dec 29, 2020 4.640 4.640 3.410 4.290 9,789,972 -0.11(-2.50%)
Dec 28, 2020 3.490 4.790 3.490 4.400 11,954,530 +1.30(+41.94%)
Dec 24, 2020 2.440 3.150 2.050 3.100 6,880,900 +0.67(+27.57%)
Dec 23, 2020 2.670 2.670 2.010 2.430 7,659,858 -0.15(-5.81%)
Dec 22, 2020 2.000 2.670 2.000 2.580 12,136,259 +0.81(+45.76%)
Dec 21, 2020 1.230 2.180 1.220 1.770 11,956,176 +0.57(+48.12%)
Dec 18, 2020 1.120 1.200 1.100 1.195 2,113,500 +0.11(+9.99%)
Dec 17, 2020 1.210 1.210 1.000 1.087 2,560,114 -0.02(-2.12%)
Dec 16, 2020 0.8600 1.240 0.8600 1.110 8,543,436 +0.26(+29.82%)
Dec 15, 2020 1.110 1.150 0.8301 0.8550 9,261,473 -0.24(-21.56%)
Dec 14, 2020 0.8410 1.200 0.8280 1.090 15,938,009 +0.29(+36.25%)
Dec 11, 2020 0.6100 0.8500 0.5800 0.8000 8,379,900 +0.20(+33.33%)
Dec 10, 2020 0.6090 0.6200 0.5410 0.6000 4,348,480 +0.02(+3.45%)
Dec 09, 2020 0.5590 0.6400 0.5400 0.5800 6,463,406 +0.04(+8.41%)
Dec 08, 2020 0.4800 0.5459 0.4700 0.5350 3,255,707 +0.04(+7.00%)
Dec 07, 2020 0.4849 0.5200 0.4400 0.5000 3,855,821 +0.06(+13.64%)
Dec 04, 2020 0.4290 0.4570 0.3900 0.4400 2,216,100 +0.02(+5.01%)
Dec 03, 2020 0.4300 0.4515 0.4000 0.4190 2,296,159 -0.02(-4.66%)
Dec 02, 2020 0.3890 0.4991 0.3710 0.4395 11,655,499 +0.11(+32.78%)
Dec 01, 2020 0.4199 0.4290 0.3000 0.3310 6,743,645 -0.06(-16.20%)
Nov 30, 2020 0.3910 0.4400 0.3500 0.3950 13,644,173 -0.03(-7.56%)
Nov 27, 2020 0.2850 0.4300 0.2850 0.4273 15,910,900 +0.15(+53.93%)
Nov 25, 2020 0.2290 0.2950 0.1975 0.2776 9,861,500 +0.05(+22.83%)
Nov 24, 2020 0.3289 0.3300 0.1810 0.2260 26,244,912 -0.09(-28.25%)
Nov 23, 2020 0.2350 0.3500 0.2350 0.3150 23,821,580 +0.11(+50.00%)
Nov 20, 2020 0.1640 0.2450 0.1520 0.2100 29,211,200 +0.06(+41.41%)
Nov 19, 2020 0.0795 0.1620 0.0760 0.1485 26,996,288 +0.07(+98.00%)
Nov 18, 2020 0.1045 0.1100 0.0735 0.0750 9,312,086 -0.02(-19.18%)
Nov 17, 2020 0.0490 0.1000 0.0490 0.0928 27,110,824 +0.05(+108.54%)
Nov 16, 2020 0.0505 0.0597 0.0432 0.0445 3,138,786 -0.01(-11.88%)
Nov 13, 2020 0.0488 0.0518 0.0460 0.0505 437,800 -0.00(-2.88%)
Nov 12, 2020 0.0500 0.0549 0.0415 0.0520 1,189,099 -0.00(-1.14%)
Nov 11, 2020 0.0486 0.0540 0.0460 0.0526 379,857 +0.00(+4.57%)
Nov 10, 2020 0.0540 0.0540 0.0490 0.0503 792,830 -0.00(-3.27%)
Nov 09, 2020 0.0520 0.0579 0.0460 0.0520 1,003,533 +0.00(+1.96%)
Nov 06, 2020 0.0505 0.0555 0.0470 0.0510 686,800 +0.00(+2.00%)
Nov 05, 2020 0.0515 0.0548 0.0496 0.0500 342,636 -0.00(-3.85%)
Nov 04, 2020 0.0530 0.0540 0.0480 0.0520 370,740 -0.00(-3.53%)
Nov 03, 2020 0.0550 0.0560 0.0405 0.0539 2,777,615 -0.00(-4.09%)
Nov 02, 2020 0.0533 0.0600 0.0530 0.0562 404,089 +0.00(+6.04%)
Oct 30, 2020 0.0624 0.0625 0.0520 0.0530 2,193,500 -0.01(-10.92%)
Oct 29, 2020 0.0531 0.0745 0.0530 0.0595 2,267,409 +0.00(+3.84%)
Oct 28, 2020 0.0670 0.0730 0.0515 0.0573 2,705,755 -0.01(-14.48%)
Oct 27, 2020 0.0586 0.0700 0.0550 0.0670 2,525,563 +0.01(+15.92%)
Oct 26, 2020 0.0438 0.0578 0.0401 0.0578 3,219,939 +0.01(+27.31%)
Oct 23, 2020 0.0426 0.0470 0.0426 0.0454 1,000,200 +0.00(+1.34%)
Oct 22, 2020 0.0440 0.0448 0.0411 0.0448 751,516 +0.00(+2.75%)
Oct 21, 2020 0.0440 0.0440 0.0410 0.0436 739,119 +0.00(+3.07%)
Oct 20, 2020 0.0413 0.0440 0.0400 0.0423 676,821 +0.00(+5.75%)
Oct 19, 2020 0.0449 0.0449 0.0381 0.0400 799,210 -0.00(-6.98%)
Oct 16, 2020 0.0400 0.0439 0.0400 0.0430 987,000 +0.00(+2.87%)
Oct 15, 2020 0.0400 0.0440 0.0380 0.0418 1,375,555 -0.00(-1.18%)
Oct 14, 2020 0.0400 0.0425 0.0390 0.0423 500,575 +0.00(+3.17%)
Oct 13, 2020 0.0445 0.0445 0.0395 0.0410 949,414 -0.00(-2.84%)
Oct 12, 2020 0.0430 0.0450 0.0400 0.0422 1,553,340 -0.00(-8.26%)
Oct 09, 2020 0.0449 0.0480 0.0415 0.0460 511,100 +0.00(+2.45%)
Oct 08, 2020 0.0450 0.0480 0.0401 0.0449 1,879,180 -0.00(-0.22%)
Oct 07, 2020 0.0425 0.0490 0.0425 0.0450 882,558 +0.00(+5.88%)
Oct 06, 2020 0.0415 0.0480 0.0415 0.0425 398,461 -0.01(-11.46%)
Oct 05, 2020 0.0446 0.0490 0.0415 0.0480 323,652 +0.00(+7.62%)
Oct 02, 2020 0.0430 0.0460 0.0401 0.0446 941,100 +0.00(+1.36%)
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.