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 (%)
Feb 28, 2020 0.0840 0.0840 0.0700 0.0710 751,200 -0.01(-15.48%)
Feb 27, 2020 0.0850 0.0920 0.0725 0.0840 783,558 -0.01(-8.70%)
Feb 26, 2020 0.0930 0.0930 0.0850 0.0920 349,528 -0.00(-1.08%)
Feb 25, 2020 0.0980 0.0980 0.0870 0.0930 504,724 -0.01(-5.10%)
Feb 24, 2020 0.0900 0.1000 0.0850 0.0980 758,888 +0.01(+15.29%)
Feb 21, 2020 0.0900 0.0900 0.0780 0.0850 475,200 +0.00(+1.43%)
Feb 20, 2020 0.0750 0.0879 0.0750 0.0838 581,508 -0.00(-4.77%)
Feb 19, 2020 0.0900 0.1000 0.0800 0.0880 876,531 -0.01(-10.20%)
Feb 18, 2020 0.0760 0.0980 0.0632 0.0980 1,662,018 +0.02(+28.95%)
Feb 14, 2020 0.0677 0.0760 0.0632 0.0760 987,900 +0.01(+12.59%)
Feb 13, 2020 0.0640 0.0679 0.0547 0.0675 2,215,272 +0.00(+5.47%)
Feb 12, 2020 0.0748 0.0748 0.0630 0.0640 1,493,231 -0.01(-14.09%)
Feb 11, 2020 0.0800 0.0800 0.0712 0.0745 801,826 -0.00(-1.46%)
Feb 10, 2020 0.0750 0.0816 0.0730 0.0756 1,422,581 +0.00(+4.28%)
Feb 07, 2020 0.0845 0.0845 0.0705 0.0725 1,793,200 -0.01(-15.89%)
Feb 06, 2020 0.1008 0.1008 0.0799 0.0862 2,238,477 -0.01(-14.48%)
Feb 05, 2020 0.1050 0.1100 0.0965 0.1008 1,093,699 -0.00(-1.75%)
Feb 04, 2020 0.0940 0.1060 0.0920 0.1026 2,224,880 +0.01(+6.87%)
Feb 03, 2020 0.0915 0.1025 0.0850 0.0960 1,332,069 +0.00(+4.92%)
Jan 31, 2020 0.1065 0.1065 0.0740 0.0915 5,120,500 -0.01(-10.47%)
Jan 30, 2020 0.1150 0.1221 0.0958 0.1022 3,295,649 -0.03(-20.16%)
Jan 29, 2020 0.1375 0.1375 0.1230 0.1280 423,075 -0.01(-5.47%)
Jan 28, 2020 0.1550 0.1550 0.1295 0.1354 531,919 -0.01(-6.62%)
Jan 27, 2020 0.1470 0.1600 0.1400 0.1450 333,202 +0.00(+1.97%)
Jan 24, 2020 0.1490 0.1720 0.1410 0.1422 677,400 -0.01(-4.56%)
Jan 23, 2020 0.1450 0.1540 0.1400 0.1490 566,621 +0.00(+0.00%)
Jan 22, 2020 0.1545 0.1630 0.1450 0.1490 385,161 +0.01(+4.34%)
Jan 21, 2020 0.1819 0.1840 0.1367 0.1428 1,339,645 -0.03(-16.10%)
Jan 17, 2020 0.1700 0.1957 0.1621 0.1702 3,113,600 +0.01(+8.82%)
Jan 16, 2020 0.1192 0.1710 0.1188 0.1564 1,935,466 +0.04(+31.87%)
Jan 15, 2020 0.1280 0.1336 0.1137 0.1186 941,840 -0.01(-10.83%)
Jan 14, 2020 0.1495 0.1495 0.1200 0.1330 738,600 -0.02(-11.04%)
Jan 13, 2020 0.1519 0.1519 0.1400 0.1495 585,801 -0.00(-0.33%)
Jan 10, 2020 0.1498 0.1500 0.1400 0.1500 424,300 +0.00(+2.67%)
Jan 09, 2020 0.1500 0.1500 0.1360 0.1461 471,240 -0.00(-2.60%)
Jan 08, 2020 0.1492 0.1530 0.1306 0.1500 472,228 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1300 0.1500 1,203,974 -0.02(-11.76%)
Jan 06, 2020 0.2000 0.2000 0.1537 0.1700 1,068,193 -0.01(-5.56%)
Jan 03, 2020 0.1825 0.1899 0.1651 0.1800 1,312,200 -0.00(-2.65%)
Jan 02, 2020 0.1928 0.2089 0.1730 0.1849 889,145 -0.01(-5.57%)
Dec 31, 2019 0.2000 0.2090 0.1750 0.1958 1,002,500 -0.01(-6.45%)
Dec 30, 2019 0.2150 0.2150 0.2000 0.2093 357,663 +0.01(+3.92%)
Dec 27, 2019 0.2000 0.2100 0.1900 0.2014 917,500 +0.01(+7.18%)
Dec 26, 2019 0.1790 0.1950 0.1700 0.1879 1,271,655 +0.01(+3.75%)
Dec 24, 2019 0.1990 0.1990 0.1800 0.1811 300,900 -0.02(-7.79%)
Dec 23, 2019 0.1860 0.2100 0.1793 0.1964 824,211 +0.01(+6.74%)
Dec 20, 2019 0.1879 0.1880 0.1756 0.1840 155,400 -0.00(-0.54%)
Dec 19, 2019 0.1820 0.1850 0.1720 0.1850 303,917 +0.00(+1.65%)
Dec 18, 2019 0.1701 0.1871 0.1620 0.1820 290,994 -0.00(-0.55%)
Dec 17, 2019 0.1950 0.1950 0.1510 0.1830 1,908,832 -0.02(-8.41%)
Dec 16, 2019 0.2100 0.2100 0.1850 0.1998 640,426 -0.01(-4.86%)
Dec 13, 2019 0.2180 0.2230 0.1965 0.2100 1,274,300 -0.01(-3.67%)
Dec 12, 2019 0.2390 0.2395 0.2100 0.2180 896,963 -0.02(-7.08%)
Dec 11, 2019 0.2587 0.2587 0.2239 0.2346 589,943 +0.01(+5.06%)
Dec 10, 2019 0.2490 0.2640 0.2169 0.2233 2,419,031 -0.02(-9.52%)
Dec 09, 2019 0.2180 0.2490 0.2060 0.2468 2,345,641 +0.03(+13.21%)
Dec 06, 2019 0.2139 0.2240 0.1950 0.2180 1,189,700 +0.01(+4.01%)
Dec 05, 2019 0.2000 0.2200 0.1861 0.2096 2,317,142 +0.02(+10.32%)
Dec 04, 2019 0.1701 0.2200 0.1666 0.1900 2,454,109 +0.02(+11.11%)
Dec 03, 2019 0.1910 0.1950 0.1692 0.1710 1,500,379 -0.02(-12.31%)
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.