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 )

0.7820 -0.0081 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.7611 0.7960 0.7503 0.7820 25,085 -0.01(-1.03%)
May 16, 2024 0.8000 0.8100 0.7649 0.7901 31,141 +0.01(+1.28%)
May 15, 2024 0.8250 0.8359 0.7600 0.7801 41,516 -0.02(-2.49%)
May 14, 2024 0.7664 0.8396 0.7500 0.8000 82,675 +0.00(+0.13%)
May 13, 2024 0.7700 0.8485 0.7700 0.7990 35,365 +0.03(+3.51%)
May 10, 2024 0.7701 0.7938 0.7700 0.7719 15,401 +0.00(+0.47%)
May 09, 2024 0.8000 0.8414 0.7557 0.7683 88,352 -0.01(-1.15%)
May 08, 2024 0.8485 0.8486 0.7600 0.7772 29,357 -0.02(-2.15%)
May 07, 2024 0.7502 0.8195 0.7502 0.7943 66,763 +0.04(+5.91%)
May 06, 2024 0.7300 0.7800 0.7110 0.7500 26,082 +0.03(+4.17%)
May 03, 2024 0.7750 0.7799 0.7200 0.7200 38,656 -0.05(-6.34%)
May 02, 2024 0.7310 0.7800 0.7009 0.7687 24,330 +0.01(+1.14%)
May 01, 2024 0.7800 0.7800 0.7306 0.7600 17,750 -0.01(-1.43%)
Apr 30, 2024 0.7600 0.7800 0.7600 0.7710 5,797 +0.01(+1.39%)
Apr 29, 2024 0.7500 0.7700 0.7500 0.7604 27,757 +0.01(+1.39%)
Apr 26, 2024 0.7600 0.7700 0.7500 0.7500 20,553 +0.00(+0.00%)
Apr 25, 2024 0.7770 0.7770 0.7346 0.7500 59,360 -0.03(-3.72%)
Apr 24, 2024 0.7701 0.7800 0.7500 0.7790 19,150 +0.01(+1.30%)
Apr 23, 2024 0.7740 0.7800 0.7500 0.7690 26,363 +0.02(+2.53%)
Apr 22, 2024 0.7510 0.7977 0.7500 0.7500 55,138 -0.00(-0.13%)
Apr 19, 2024 0.7500 0.7750 0.7400 0.7510 26,814 -0.01(-1.43%)
Apr 18, 2024 0.7600 0.7670 0.7400 0.7619 63,512 +0.00(+0.25%)
Apr 17, 2024 0.7790 0.7790 0.7300 0.7600 14,354 +0.01(+0.90%)
Apr 16, 2024 0.7700 0.7700 0.7200 0.7532 71,948 +0.01(+1.78%)
Apr 15, 2024 0.7403 0.7695 0.7300 0.7400 78,622 -0.04(-4.52%)
Apr 12, 2024 0.7745 0.7990 0.7650 0.7750 20,986 +0.01(+1.31%)
Apr 11, 2024 0.7480 0.7900 0.7400 0.7650 17,437 +0.02(+2.00%)
Apr 10, 2024 0.7274 0.7666 0.7274 0.7500 19,815 -0.02(-2.60%)
Apr 09, 2024 0.7500 0.7982 0.7432 0.7700 26,722 +0.02(+2.65%)
Apr 08, 2024 0.7800 0.7800 0.7500 0.7501 14,221 -0.03(-3.83%)
Apr 05, 2024 0.8150 0.8395 0.7703 0.7800 33,849 -0.03(-4.29%)
Apr 04, 2024 0.7700 0.8200 0.7202 0.8150 33,687 +0.06(+8.45%)
Apr 03, 2024 0.7790 0.7799 0.7000 0.7515 59,371 +0.02(+2.95%)
Apr 02, 2024 0.6946 0.7300 0.6946 0.7300 16,063 +0.04(+5.04%)
Apr 01, 2024 0.6970 0.7202 0.6901 0.6950 16,391 -0.01(-1.97%)
Mar 28, 2024 0.7500 0.7550 0.7090 0.7090 19,367 -0.02(-3.25%)
Mar 27, 2024 0.7900 0.7900 0.7328 0.7328 32,209 -0.04(-4.74%)
Mar 26, 2024 0.7520 0.7902 0.7500 0.7693 39,072 +0.03(+3.44%)
Mar 25, 2024 0.7100 0.7437 0.7000 0.7437 20,661 +0.03(+4.89%)
Mar 22, 2024 0.6800 0.7200 0.6800 0.7090 17,939 +0.02(+2.46%)
Mar 21, 2024 0.7000 0.7400 0.6910 0.6920 20,905 -0.01(-1.84%)
Mar 20, 2024 0.7010 0.7252 0.7001 0.7050 26,182 -0.01(-1.54%)
Mar 19, 2024 0.7100 0.7623 0.6900 0.7160 33,157 +0.01(+0.85%)
Mar 18, 2024 0.7200 0.7800 0.7100 0.7100 36,936 -0.03(-4.33%)
Mar 15, 2024 0.7650 0.8300 0.7351 0.7421 70,630 -0.02(-2.36%)
Mar 14, 2024 0.8186 0.8300 0.7600 0.7600 57,267 -0.04(-5.00%)
Mar 13, 2024 0.8000 0.8499 0.7952 0.8000 27,520 +0.00(+0.00%)
Mar 12, 2024 0.8375 0.8375 0.7827 0.8000 25,446 -0.03(-3.32%)
Mar 11, 2024 0.7880 0.8475 0.7601 0.8275 35,177 +0.04(+4.61%)
Mar 08, 2024 0.7800 0.8157 0.7680 0.7910 22,267 -0.01(-1.57%)
Mar 07, 2024 0.7804 0.8120 0.7602 0.8036 34,773 -0.01(-1.06%)
Mar 06, 2024 0.8200 0.8404 0.7800 0.8122 22,954 -0.01(-1.31%)
Mar 05, 2024 0.8300 0.8599 0.7849 0.8230 44,153 -0.02(-2.75%)
Mar 04, 2024 0.9236 0.9236 0.8245 0.8463 58,173 -0.01(-1.59%)
Mar 01, 2024 0.8100 0.8994 0.7900 0.8600 70,837 +0.03(+3.61%)
Feb 29, 2024 0.8099 0.9000 0.8010 0.8300 70,074 +0.03(+4.38%)
Feb 28, 2024 0.9000 0.9040 0.7601 0.7952 102,159 -0.11(-12.62%)
Feb 27, 2024 1.140 1.150 0.8366 0.9100 293,814 -0.28(-23.53%)
Feb 26, 2024 1.000 1.300 0.9800 1.190 742,106 +0.21(+21.43%)
Feb 23, 2024 0.7200 0.9800 0.7100 0.9800 369,359 +0.28(+40.20%)
Feb 22, 2024 0.6300 0.7000 0.6300 0.6990 70,383 +0.07(+11.73%)
Feb 21, 2024 0.6202 0.6450 0.6201 0.6256 13,861 -0.02(-2.48%)
Feb 20, 2024 0.6202 0.6500 0.6200 0.6415 34,924 +0.00(+0.23%)
Feb 16, 2024 0.6400 0.6500 0.6204 0.6400 37,227 +0.01(+0.80%)
Feb 15, 2024 0.6500 0.6500 0.6104 0.6349 29,153 -0.01(-2.17%)
Feb 14, 2024 0.6300 0.6499 0.6050 0.6490 36,167 +0.04(+5.99%)
Feb 13, 2024 0.5900 0.6498 0.5550 0.6123 109,383 +0.04(+6.93%)
Feb 12, 2024 0.5450 0.5920 0.5450 0.5726 94,087 +0.03(+5.06%)
Feb 09, 2024 0.5400 0.5600 0.5300 0.5450 55,259 +0.01(+1.68%)
Feb 08, 2024 0.5400 0.5498 0.5300 0.5360 34,970 -0.01(-1.27%)
Feb 07, 2024 0.5300 0.5450 0.5020 0.5429 98,057 -0.01(-0.91%)
Feb 06, 2024 0.5330 0.5699 0.5231 0.5479 63,449 -0.00(-0.38%)
Feb 05, 2024 0.5600 0.5700 0.5000 0.5500 72,880 -0.02(-3.51%)
Feb 02, 2024 0.5800 0.5850 0.5550 0.5700 42,017 +0.00(+0.00%)
Feb 01, 2024 0.5700 0.5800 0.5500 0.5700 65,416 +0.01(+1.79%)
Jan 31, 2024 0.5600 0.5798 0.5501 0.5600 55,343 -0.02(-3.11%)
Jan 30, 2024 0.5800 0.5800 0.5600 0.5780 36,625 -0.00(-0.33%)
Jan 29, 2024 0.5800 0.5872 0.5500 0.5799 67,634 +0.00(+0.24%)
Jan 26, 2024 0.5800 0.6099 0.5733 0.5785 76,489 -0.02(-3.58%)
Jan 25, 2024 0.5600 0.6190 0.5500 0.6000 77,124 +0.04(+6.23%)
Jan 24, 2024 0.5800 0.5876 0.5500 0.5648 29,686 -0.01(-0.91%)
Jan 23, 2024 0.5400 0.6259 0.5205 0.5700 121,438 +0.03(+5.56%)
Jan 22, 2024 0.5900 0.5995 0.5400 0.5400 135,711 -0.07(-11.29%)
Jan 19, 2024 0.6400 0.6400 0.5900 0.6087 36,747 -0.00(-0.41%)
Jan 18, 2024 0.6252 0.6290 0.6100 0.6112 22,821 -0.02(-2.83%)
Jan 17, 2024 0.6188 0.6493 0.6001 0.6290 27,344 +0.01(+1.65%)
Jan 16, 2024 0.6461 0.6856 0.6000 0.6188 186,004 -0.05(-7.10%)
Jan 12, 2024 0.7139 0.7290 0.6402 0.6661 102,453 -0.06(-8.63%)
Jan 11, 2024 0.7000 0.7999 0.7000 0.7290 46,232 +0.03(+4.14%)
Jan 10, 2024 0.7251 0.7460 0.6702 0.7000 46,267 -0.05(-6.17%)
Jan 09, 2024 0.7700 0.7999 0.7200 0.7460 51,474 -0.00(-0.40%)
Jan 08, 2024 0.6600 0.8000 0.6600 0.7490 181,678 +0.09(+13.66%)
Jan 05, 2024 0.6300 0.6600 0.6041 0.6590 110,358 +0.02(+2.65%)
Jan 04, 2024 0.6900 0.6889 0.6300 0.6420 42,752 -0.02(-2.71%)
Jan 03, 2024 0.6041 0.6720 0.6041 0.6599 108,242 +0.06(+9.24%)
Jan 02, 2024 0.6500 0.6500 0.6000 0.6041 403,823 -0.13(-17.81%)
Dec 29, 2023 0.7400 0.7710 0.7267 0.7350 173,828 -0.03(-4.42%)
Dec 28, 2023 0.7700 0.7800 0.7301 0.7690 73,395 +0.05(+6.73%)
Dec 27, 2023 0.7400 0.7700 0.7201 0.7205 103,295 -0.03(-4.58%)
Dec 26, 2023 0.7500 0.7794 0.7200 0.7551 59,511 -0.01(-1.55%)
Dec 22, 2023 0.7364 0.7790 0.7300 0.7670 43,963 +0.02(+2.27%)
Dec 21, 2023 0.7430 0.7770 0.7242 0.7500 50,661 +0.01(+0.94%)
Dec 20, 2023 0.7500 0.7850 0.7400 0.7430 41,066 -0.01(-1.09%)
Dec 19, 2023 0.7600 0.7890 0.7400 0.7512 59,381 +0.00(+0.16%)
Dec 18, 2023 0.7490 0.7796 0.7450 0.7500 58,142 +0.00(+0.13%)
Dec 15, 2023 0.7421 0.7984 0.7421 0.7490 39,517 +0.00(+0.00%)
Dec 14, 2023 0.7002 0.7999 0.7002 0.7490 99,055 +0.04(+5.49%)
Dec 13, 2023 0.7400 0.7400 0.6901 0.7100 78,489 -0.03(-4.07%)
Dec 12, 2023 0.7400 0.7500 0.7400 0.7401 96,314 -0.00(-0.54%)
Dec 11, 2023 0.8400 0.8570 0.7400 0.7441 118,108 -0.09(-10.46%)
Dec 08, 2023 0.9136 0.9200 0.8288 0.8310 52,804 -0.04(-4.49%)
Dec 07, 2023 0.8700 0.9255 0.8200 0.8701 86,622 -0.02(-1.95%)
Dec 06, 2023 0.9000 0.9600 0.8501 0.8874 49,680 -0.01(-1.40%)
Dec 05, 2023 0.9599 0.9800 0.8795 0.9000 48,510 -0.03(-2.70%)
Dec 04, 2023 0.8600 0.9250 0.8317 0.9250 59,663 +0.05(+5.68%)
Dec 01, 2023 0.8400 0.8840 0.8400 0.8753 12,959 +0.03(+2.96%)
Nov 30, 2023 0.9055 0.9100 0.8500 0.8501 70,256 -0.03(-3.40%)
Nov 29, 2023 0.8800 0.9200 0.8500 0.8800 32,691 -0.01(-0.89%)
Nov 28, 2023 0.8972 0.9500 0.8456 0.8879 54,348 -0.01(-1.08%)
Nov 27, 2023 0.8549 0.9300 0.8549 0.8976 69,799 -0.00(-0.27%)
Nov 24, 2023 0.8702 0.9177 0.8300 0.9000 37,560 +0.01(+0.58%)
Nov 22, 2023 0.9022 0.9600 0.8947 0.8948 33,030 -0.01(-0.58%)
Nov 21, 2023 0.9300 0.9747 0.8800 0.9000 54,716 -0.03(-3.23%)
Nov 20, 2023 0.8800 0.9335 0.8120 0.9300 194,497 +0.03(+3.00%)
Nov 17, 2023 0.8615 0.9029 0.8142 0.9029 79,554 +0.01(+1.23%)
Nov 16, 2023 0.9307 0.9307 0.8614 0.8919 49,893 -0.07(-7.05%)
Nov 15, 2023 1.000 1.000 0.8716 0.9595 309,075 -0.02(-1.90%)
Nov 14, 2023 0.9635 1.000 0.9504 0.9781 84,952 -0.00(-0.50%)
Nov 13, 2023 1.050 1.070 0.8110 0.9830 112,522 -0.06(-5.48%)
Nov 10, 2023 1.090 1.090 1.010 1.040 57,011 -0.05(-4.59%)
Nov 09, 2023 1.050 1.170 1.045 1.090 146,672 +0.02(+1.87%)
Nov 08, 2023 1.090 1.108 1.030 1.070 61,632 +0.00(+0.00%)
Nov 07, 2023 1.020 1.090 1.000 1.070 133,945 +0.05(+4.90%)
Nov 06, 2023 1.000 1.070 0.9735 1.020 73,904 +0.09(+9.32%)
Nov 03, 2023 0.8350 0.9665 0.8350 0.9330 333,111 +0.08(+9.79%)
Nov 02, 2023 0.8249 0.8799 0.7800 0.8498 116,408 +0.03(+3.65%)
Nov 01, 2023 0.8300 0.8300 0.8001 0.8199 42,686 -0.00(-0.01%)
Oct 31, 2023 0.8070 0.8300 0.8000 0.8200 57,955 -0.01(-1.25%)
Oct 30, 2023 0.8700 0.8800 0.8099 0.8304 44,133 -0.03(-2.99%)
Oct 27, 2023 0.8469 0.8800 0.8125 0.8560 26,498 +0.02(+1.90%)
Oct 26, 2023 0.8400 0.8400 0.7501 0.8400 152,036 -0.02(-2.71%)
Oct 25, 2023 0.8800 0.8855 0.8263 0.8634 54,370 -0.00(-0.35%)
Oct 24, 2023 0.8700 0.9355 0.8186 0.8664 152,482 -0.01(-0.96%)
Oct 23, 2023 0.8751 0.8999 0.8550 0.8748 71,971 -0.01(-1.16%)
Oct 20, 2023 0.9131 0.9495 0.8430 0.8851 302,094 -0.22(-20.26%)
Oct 19, 2023 0.9000 1.220 0.9000 1.110 877,580 +0.23(+26.15%)
Oct 18, 2023 0.6800 0.9049 0.6500 0.8799 430,309 +0.21(+31.33%)
Oct 17, 2023 0.6400 0.6800 0.6400 0.6700 96,278 +0.03(+4.85%)
Oct 16, 2023 0.6400 0.6780 0.6000 0.6390 98,587 +0.04(+6.50%)
Oct 13, 2023 0.6000 0.6500 0.5820 0.6000 70,354 +0.00(+0.50%)
Oct 12, 2023 0.6500 0.6600 0.5826 0.5970 145,702 -0.04(-6.72%)
Oct 11, 2023 0.6300 0.7000 0.6300 0.6400 23,443 +0.02(+2.89%)
Oct 10, 2023 0.6500 0.6746 0.6200 0.6220 78,046 -0.02(-2.98%)
Oct 09, 2023 0.6556 0.6800 0.6345 0.6411 77,468 -0.02(-2.86%)
Oct 06, 2023 0.6900 0.6990 0.6600 0.6600 41,241 -0.01(-1.79%)
Oct 05, 2023 0.7000 0.7255 0.6500 0.6720 69,685 -0.02(-2.61%)
Oct 04, 2023 0.7100 0.7500 0.6900 0.6900 59,974 -0.02(-2.68%)
Oct 03, 2023 0.7643 0.7643 0.6900 0.7090 94,398 -0.05(-6.71%)
Oct 02, 2023 0.7324 0.7600 0.7102 0.7600 47,014 +0.04(+4.83%)
Sep 29, 2023 0.7000 0.7600 0.6911 0.7250 120,099 +0.03(+4.03%)
Sep 28, 2023 0.7200 0.7201 0.6969 0.6969 48,349 -0.00(-0.46%)
Sep 27, 2023 0.7024 0.7300 0.7000 0.7001 97,376 -0.02(-2.37%)
Sep 26, 2023 0.7000 0.7300 0.6803 0.7171 48,316 -0.00(-0.22%)
Sep 25, 2023 0.7500 0.7200 0.6932 0.7187 156,039 +0.01(+1.18%)
Sep 22, 2023 0.7850 0.7890 0.7034 0.7103 297,662 -0.08(-9.97%)
Sep 21, 2023 0.8276 0.8299 0.7701 0.7890 222,353 -0.05(-6.02%)
Sep 20, 2023 0.8694 0.9060 0.8321 0.8395 57,255 -0.02(-1.95%)
Sep 19, 2023 0.9100 0.9479 0.8562 0.8562 127,604 -0.03(-3.81%)
Sep 18, 2023 0.9500 0.9500 0.8866 0.8901 142,738 -0.01(-0.86%)
Sep 15, 2023 0.9500 1.010 0.8630 0.8978 268,322 -0.07(-7.16%)
Sep 14, 2023 1.000 1.080 0.9670 0.9670 243,838 -0.02(-2.07%)
Sep 13, 2023 1.040 1.150 0.9400 0.9874 502,395 -0.05(-5.06%)
Sep 12, 2023 1.130 1.190 1.030 1.040 142,479 -0.08(-7.14%)
Sep 11, 2023 1.170 1.190 1.110 1.120 59,910 +0.00(+0.00%)
Sep 08, 2023 1.200 1.250 1.120 1.120 86,829 -0.09(-7.44%)
Sep 07, 2023 1.270 1.280 1.210 1.210 58,361 -0.09(-6.92%)
Sep 06, 2023 1.400 1.410 1.280 1.300 62,591 -0.05(-3.70%)
Sep 05, 2023 1.370 1.370 1.320 1.350 30,804 +0.00(+0.00%)
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.