Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 )

0.5760 -0.0140 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2023 4.000 4.119 3.761 4.080 60,294 -0.08(-1.96%)
Mar 30, 2023 4.080 4.344 4.017 4.162 55,098 +0.16(+4.04%)
Mar 29, 2023 3.920 4.070 3.745 4.000 51,690 +0.38(+10.57%)
Mar 28, 2023 3.600 3.680 3.599 3.618 30,235 -0.05(-1.46%)
Mar 27, 2023 3.760 3.823 3.626 3.671 25,298 -0.12(-3.27%)
Mar 24, 2023 3.840 3.920 3.681 3.795 24,076 +0.06(+1.56%)
Mar 23, 2023 3.840 4.032 3.600 3.737 67,158 -0.15(-3.91%)
Mar 22, 2023 3.920 4.120 3.881 3.889 25,011 +0.00(+0.02%)
Mar 21, 2023 3.840 3.919 3.760 3.888 28,927 +0.15(+3.96%)
Mar 20, 2023 3.760 3.960 3.720 3.740 54,836 -0.10(-2.60%)
Mar 17, 2023 4.000 4.160 3.768 3.840 79,987 -0.11(-2.74%)
Mar 16, 2023 3.920 4.000 3.840 3.948 31,143 +0.11(+2.81%)
Mar 15, 2023 4.189 4.320 3.720 3.840 145,241 -0.28(-6.80%)
Mar 14, 2023 4.240 4.545 4.120 4.120 45,198 -0.08(-1.90%)
Mar 13, 2023 4.240 4.428 4.161 4.200 31,709 -0.12(-2.78%)
Mar 10, 2023 4.400 4.562 4.240 4.320 43,598 -0.08(-1.82%)
Mar 09, 2023 4.400 4.640 4.360 4.400 22,426 -0.08(-1.79%)
Mar 08, 2023 4.560 4.660 4.336 4.480 36,658 -0.06(-1.41%)
Mar 07, 2023 4.640 4.680 4.440 4.544 35,932 +0.06(+1.32%)
Mar 06, 2023 4.640 4.779 4.386 4.485 35,279 -0.21(-4.45%)
Mar 03, 2023 4.330 4.800 4.330 4.694 36,291 +0.25(+5.71%)
Mar 02, 2023 4.480 4.607 4.179 4.440 81,161 -0.04(-0.89%)
Mar 01, 2023 4.480 4.648 4.444 4.480 27,290 -0.04(-0.88%)
Feb 28, 2023 4.432 4.657 4.432 4.520 17,703 -0.08(-1.74%)
Feb 27, 2023 4.640 4.720 4.480 4.600 30,781 +0.12(+2.68%)
Feb 24, 2023 4.400 4.560 4.137 4.480 66,197 -0.01(-0.25%)
Feb 23, 2023 4.800 4.920 4.392 4.491 64,176 -0.31(-6.43%)
Feb 22, 2023 4.960 4.960 4.800 4.800 19,014 +0.08(+1.69%)
Feb 21, 2023 4.858 4.893 4.720 4.720 18,146 -0.21(-4.21%)
Feb 17, 2023 4.960 5.120 4.800 4.927 37,240 -0.14(-2.84%)
Feb 16, 2023 5.345 5.345 5.042 5.071 25,324 -0.27(-5.12%)
Feb 15, 2023 5.360 5.440 5.080 5.345 25,817 +0.02(+0.35%)
Feb 14, 2023 5.600 5.680 5.040 5.326 27,698 +0.34(+6.75%)
Feb 13, 2023 5.440 5.440 4.880 4.990 54,101 -0.11(-2.16%)
Feb 10, 2023 5.280 5.360 4.895 5.100 69,873 -0.19(-3.63%)
Feb 09, 2023 5.736 5.843 5.249 5.292 26,850 -0.26(-4.71%)
Feb 08, 2023 6.080 6.080 5.525 5.554 54,948 -0.45(-7.44%)
Feb 07, 2023 6.000 6.240 5.842 6.000 68,873 +0.00(+0.00%)
Feb 06, 2023 5.912 6.080 5.600 6.000 121,060 +0.48(+8.70%)
Feb 03, 2023 5.360 6.343 5.200 5.520 139,013 +0.16(+3.05%)
Feb 02, 2023 4.800 5.600 4.808 5.357 100,192 +0.68(+14.56%)
Feb 01, 2023 4.480 4.800 4.444 4.676 38,955 +0.20(+4.37%)
Jan 31, 2023 4.400 4.552 4.365 4.480 75,690 +0.05(+1.12%)
Jan 30, 2023 4.480 4.520 4.341 4.430 45,516 -0.09(-1.98%)
Jan 27, 2023 4.560 4.610 4.468 4.520 83,809 -0.02(-0.44%)
Jan 26, 2023 4.540 4.608 4.480 4.540 25,651 +0.06(+1.34%)
Jan 25, 2023 4.436 4.640 4.400 4.480 30,860 -0.08(-1.86%)
Jan 24, 2023 4.840 4.880 4.400 4.565 62,421 -0.24(-4.90%)
Jan 23, 2023 4.800 4.880 4.560 4.800 47,903 +0.00(+0.00%)
Jan 20, 2023 4.880 4.979 4.728 4.800 32,381 -0.16(-3.23%)
Jan 19, 2023 4.960 5.120 4.641 4.960 29,451 -0.15(-3.00%)
Jan 18, 2023 5.200 5.280 5.108 5.114 24,968 -0.01(-0.13%)
Jan 17, 2023 5.280 5.280 5.005 5.120 61,928 -0.08(-1.51%)
Jan 13, 2023 5.280 5.648 5.161 5.198 126,181 -0.07(-1.40%)
Jan 12, 2023 4.792 5.280 4.792 5.272 185,062 +0.55(+11.69%)
Jan 11, 2023 4.640 5.140 4.000 4.720 586,296 +0.17(+3.80%)
Jan 10, 2023 4.480 4.649 4.457 4.547 60,668 +0.06(+1.26%)
Jan 09, 2023 4.560 4.720 4.400 4.490 56,747 +0.01(+0.23%)
Jan 06, 2023 4.400 4.720 4.400 4.480 30,270 -0.00(-0.02%)
Jan 05, 2023 4.640 4.640 4.389 4.481 31,421 +0.00(+0.02%)
Jan 04, 2023 4.246 4.640 4.246 4.480 39,123 +0.23(+5.50%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.