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

Alignment Healthcare Inc (NQ: ALHC )

9.950 -0.120 (-1.19%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 10.00 10.10 9.820 10.07 996,474 +0.07(+0.70%)
Jul 18, 2024 9.920 10.01 9.785 10.00 1,386,731 +0.00(+0.00%)
Jul 17, 2024 9.440 10.03 9.440 10.00 2,157,524 +0.13(+1.32%)
Jul 16, 2024 9.150 10.00 9.050 9.870 1,716,225 +0.89(+9.91%)
Jul 15, 2024 9.000 9.220 8.870 8.980 1,106,667 +0.11(+1.24%)
Jul 12, 2024 8.990 9.025 8.740 8.870 806,139 +0.06(+0.68%)
Jul 11, 2024 8.140 8.970 8.100 8.810 2,046,406 +0.91(+11.52%)
Jul 10, 2024 7.800 7.920 7.770 7.900 322,168 +0.11(+1.41%)
Jul 09, 2024 8.010 8.060 7.620 7.790 787,676 -0.06(-0.76%)
Jul 08, 2024 7.990 8.170 7.830 7.850 1,022,434 -0.11(-1.38%)
Jul 05, 2024 7.900 7.995 7.830 7.960 293,218 +0.01(+0.13%)
Jul 03, 2024 7.940 8.080 7.910 7.950 342,976 +0.07(+0.89%)
Jul 02, 2024 7.990 8.130 7.810 7.880 395,262 -0.09(-1.13%)
Jul 01, 2024 7.830 8.350 7.820 7.970 1,062,223 +0.15(+1.92%)
Jun 28, 2024 7.890 8.030 7.440 7.820 3,250,226 -0.03(-0.38%)
Jun 27, 2024 7.620 7.880 7.590 7.850 629,491 +0.26(+3.43%)
Jun 26, 2024 7.310 7.610 7.190 7.590 873,783 +0.27(+3.69%)
Jun 25, 2024 7.540 7.640 7.320 7.320 344,066 -0.26(-3.43%)
Jun 24, 2024 7.320 7.590 7.250 7.580 500,513 +0.32(+4.41%)
Jun 21, 2024 7.090 7.330 7.070 7.260 709,073 +0.17(+2.40%)
Jun 20, 2024 7.440 7.520 7.050 7.090 613,457 -0.46(-6.09%)
Jun 18, 2024 7.800 7.920 7.530 7.550 455,734 -0.35(-4.43%)
Jun 17, 2024 8.070 8.360 7.820 7.900 777,919 -0.42(-5.05%)
Jun 14, 2024 8.060 8.360 7.960 8.320 929,968 +0.19(+2.34%)
Jun 13, 2024 8.120 8.290 7.990 8.130 1,878,363 +0.03(+0.37%)
Jun 12, 2024 8.350 8.480 8.020 8.100 1,033,645 -0.16(-1.94%)
Jun 11, 2024 8.350 8.350 8.210 8.260 480,692 -0.11(-1.31%)
Jun 10, 2024 8.250 8.390 8.140 8.370 695,505 +0.03(+0.36%)
Jun 07, 2024 8.340 8.650 8.260 8.340 864,874 -0.05(-0.60%)
Jun 06, 2024 8.260 8.410 8.240 8.390 527,855 +0.12(+1.45%)
Jun 05, 2024 7.910 8.320 7.860 8.270 907,639 +0.42(+5.35%)
Jun 04, 2024 7.890 8.040 7.580 7.850 1,580,963 -0.14(-1.75%)
Jun 03, 2024 7.860 8.040 7.860 7.990 841,317 +0.11(+1.40%)
May 31, 2024 7.910 8.030 7.790 7.880 2,440,049 +0.00(+0.00%)
May 30, 2024 7.800 8.030 7.640 7.880 1,631,219 +0.90(+12.89%)
May 29, 2024 7.390 7.470 6.920 6.980 517,989 -0.43(-5.80%)
May 28, 2024 7.140 7.485 7.140 7.410 628,432 +0.25(+3.49%)
May 24, 2024 7.320 7.320 7.060 7.160 306,889 +0.10(+1.42%)
May 23, 2024 7.420 7.440 7.030 7.060 463,203 -0.36(-4.85%)
May 22, 2024 7.420 7.630 7.400 7.420 573,885 -0.03(-0.40%)
May 21, 2024 7.230 7.465 7.230 7.450 503,328 +0.23(+3.19%)
May 20, 2024 7.280 7.400 7.140 7.220 584,219 -0.04(-0.55%)
May 17, 2024 7.030 7.260 6.890 7.260 897,881 +0.27(+3.86%)
May 16, 2024 7.050 7.150 6.820 6.990 483,598 -0.06(-0.85%)
May 15, 2024 7.060 7.140 6.960 7.050 501,102 +0.05(+0.71%)
May 14, 2024 6.960 7.180 6.920 7.000 649,862 +0.08(+1.16%)
May 13, 2024 6.670 6.940 6.660 6.920 891,403 +0.09(+1.32%)
May 10, 2024 6.890 6.950 6.690 6.830 1,120,547 -0.08(-1.16%)
May 09, 2024 6.790 6.921 6.740 6.910 789,522 +0.13(+1.92%)
May 08, 2024 7.270 7.350 6.700 6.780 1,636,902 -0.09(-1.31%)
May 07, 2024 6.800 7.005 6.720 6.870 1,349,327 +0.09(+1.33%)
May 06, 2024 6.630 6.830 6.370 6.780 1,668,957 +0.15(+2.26%)
May 03, 2024 5.720 6.730 5.615 6.630 3,024,831 +1.37(+26.05%)
May 02, 2024 5.260 5.435 5.160 5.260 2,438,543 +0.04(+0.77%)
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.