Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2023 1.910 2.040 1.850 2.020 85,912 +0.13(+6.88%)
Jun 29, 2023 1.850 1.900 1.850 1.890 31,503 +0.04(+2.16%)
Jun 28, 2023 1.900 1.950 1.830 1.850 68,091 -0.05(-2.63%)
Jun 27, 2023 1.910 1.970 1.880 1.900 61,674 +0.00(+0.00%)
Jun 26, 2023 1.980 1.980 1.900 1.900 65,519 -0.10(-4.76%)
Jun 23, 2023 2.060 2.140 1.970 1.995 58,022 -0.05(-2.68%)
Jun 22, 2023 2.120 2.172 1.860 2.050 205,322 -0.15(-6.82%)
Jun 21, 2023 2.700 2.700 2.150 2.200 454,841 -0.53(-19.41%)
Jun 20, 2023 2.800 2.800 2.709 2.730 24,020 -0.12(-4.21%)
Jun 16, 2023 2.880 2.940 2.700 2.850 65,744 -0.01(-0.35%)
Jun 15, 2023 2.690 2.960 2.690 2.860 56,709 +0.16(+5.93%)
Jun 14, 2023 2.700 2.789 2.690 2.700 33,905 +0.02(+0.75%)
Jun 13, 2023 2.620 2.815 2.620 2.680 47,730 +0.04(+1.52%)
Jun 12, 2023 2.480 2.650 2.469 2.640 42,789 +0.16(+6.45%)
Jun 09, 2023 2.560 2.560 2.422 2.480 24,585 -0.02(-0.80%)
Jun 08, 2023 2.570 2.570 2.450 2.500 23,220 +0.02(+0.81%)
Jun 07, 2023 2.450 2.530 2.424 2.480 26,484 +0.02(+0.81%)
Jun 06, 2023 2.600 2.620 2.410 2.460 31,109 -0.12(-4.65%)
Jun 05, 2023 2.600 2.700 2.540 2.580 64,747 -0.01(-0.39%)
Jun 02, 2023 2.580 2.683 2.560 2.590 93,886 +0.03(+1.17%)
Jun 01, 2023 2.600 2.630 2.550 2.560 71,916 -0.07(-2.66%)
May 31, 2023 2.520 2.720 2.410 2.630 96,382 +0.12(+4.78%)
May 30, 2023 2.480 2.730 2.410 2.510 54,696 +0.00(+0.00%)
May 26, 2023 2.410 2.520 2.395 2.510 35,712 +0.10(+4.15%)
May 25, 2023 2.480 2.490 2.300 2.410 227,989 -0.07(-2.82%)
May 24, 2023 2.500 2.530 2.400 2.480 52,374 +0.00(+0.00%)
May 23, 2023 2.700 2.780 2.420 2.480 96,404 -0.28(-10.14%)
May 22, 2023 2.300 2.860 2.300 2.760 235,119 +0.44(+18.97%)
May 19, 2023 2.210 2.440 2.210 2.320 60,688 +0.15(+6.91%)
May 18, 2023 2.150 2.280 2.120 2.170 91,316 +0.02(+0.93%)
May 17, 2023 1.830 2.318 1.830 2.150 175,101 +0.25(+13.16%)
May 16, 2023 2.000 2.000 1.810 1.900 127,429 -0.10(-5.00%)
May 15, 2023 2.210 2.300 1.860 2.000 231,125 -0.24(-10.75%)
May 12, 2023 2.480 2.639 2.120 2.241 328,653 -0.15(-6.16%)
May 11, 2023 2.560 2.560 2.304 2.388 72,201 -0.10(-4.14%)
May 10, 2023 2.320 2.560 2.344 2.491 151,744 +0.16(+7.08%)
May 09, 2023 2.400 2.478 2.240 2.326 109,880 -0.07(-3.03%)
May 08, 2023 2.594 2.799 2.320 2.399 88,116 -0.00(-0.03%)
May 05, 2023 2.332 2.640 2.201 2.400 93,359 +0.16(+7.26%)
May 04, 2023 2.001 2.248 1.999 2.238 109,870 +0.23(+11.43%)
May 03, 2023 2.188 2.239 2.008 2.008 122,806 -0.28(-12.24%)
May 02, 2023 2.320 2.400 2.158 2.288 74,490 -0.06(-2.69%)
May 01, 2023 2.560 2.560 2.328 2.351 86,400 -0.06(-2.42%)
Apr 28, 2023 2.400 2.556 2.321 2.410 43,538 +0.05(+2.17%)
Apr 27, 2023 2.304 2.464 2.304 2.358 41,743 +0.04(+1.59%)
Apr 26, 2023 2.400 2.600 2.281 2.322 71,408 -0.08(-3.27%)
Apr 25, 2023 2.322 2.593 2.320 2.400 56,143 -0.01(-0.40%)
Apr 24, 2023 2.480 2.520 2.240 2.410 116,843 -0.11(-4.38%)
Apr 21, 2023 2.729 2.948 2.508 2.520 108,015 -0.23(-8.43%)
Apr 20, 2023 3.360 3.360 2.240 2.752 471,834 -0.61(-18.10%)
Apr 19, 2023 3.680 3.754 3.093 3.360 267,195 -0.32(-8.72%)
Apr 18, 2023 4.192 4.344 3.680 3.681 95,682 -0.51(-12.19%)
Apr 17, 2023 4.201 4.398 4.041 4.192 40,453 -0.01(-0.29%)
Apr 14, 2023 4.000 4.240 3.840 4.204 65,724 +0.36(+9.32%)
Apr 13, 2023 3.680 3.846 3.680 3.846 33,805 +0.02(+0.56%)
Apr 12, 2023 3.840 3.918 3.680 3.824 36,179 -0.01(-0.33%)
Apr 11, 2023 3.761 3.880 3.760 3.837 26,709 +0.01(+0.27%)
Apr 10, 2023 3.760 3.920 3.760 3.826 27,354 -0.07(-1.79%)
Apr 06, 2023 3.762 3.999 3.762 3.896 28,079 +0.07(+1.88%)
Apr 05, 2023 3.840 4.000 3.761 3.824 55,721 -0.06(-1.44%)
Apr 04, 2023 4.080 4.101 3.768 3.880 32,587 +0.04(+1.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.