Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alignment Healthcare Inc (NQ: ALHC )

7.160 +0.100 (+1.42%)
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 (%)
May 31, 2023 5.680 5.930 5.465 5.870 1,136,693 +0.14(+2.44%)
May 30, 2023 6.130 6.195 5.520 5.730 685,653 -0.43(-6.98%)
May 26, 2023 6.350 6.350 6.125 6.160 572,041 -0.19(-2.99%)
May 25, 2023 6.430 6.450 6.180 6.350 705,397 -0.15(-2.31%)
May 24, 2023 6.540 6.595 6.410 6.500 555,081 -0.07(-1.07%)
May 23, 2023 6.610 6.790 6.505 6.570 989,086 -0.04(-0.61%)
May 22, 2023 6.730 6.790 6.550 6.610 851,973 -0.12(-1.78%)
May 19, 2023 6.730 6.860 6.630 6.730 835,434 +0.09(+1.36%)
May 18, 2023 6.850 6.940 6.590 6.640 705,429 -0.21(-3.07%)
May 17, 2023 6.750 6.965 6.570 6.850 1,152,020 +0.13(+1.93%)
May 16, 2023 6.700 6.810 6.650 6.720 902,635 -0.07(-1.03%)
May 15, 2023 6.710 6.875 6.630 6.790 730,093 +0.10(+1.49%)
May 12, 2023 6.830 6.900 6.635 6.690 826,445 -0.08(-1.18%)
May 11, 2023 6.910 7.030 6.630 6.770 756,254 -0.23(-3.29%)
May 10, 2023 7.510 7.595 6.960 7.000 572,928 -0.41(-5.53%)
May 09, 2023 7.210 7.455 6.780 7.410 699,425 +0.18(+2.49%)
May 08, 2023 6.910 7.400 6.845 7.230 1,116,875 +0.34(+4.93%)
May 05, 2023 7.020 7.620 6.630 6.890 1,346,864 -0.11(-1.57%)
May 04, 2023 6.650 7.010 6.485 7.000 1,371,042 +0.34(+5.11%)
May 03, 2023 6.770 6.910 6.525 6.660 2,580,878 -0.12(-1.77%)
May 02, 2023 6.770 6.850 6.420 6.780 1,420,229 -0.07(-1.02%)
May 01, 2023 6.710 7.055 6.650 6.850 2,340,767 +0.56(+8.90%)
Apr 28, 2023 5.850 6.350 5.800 6.290 1,292,459 +0.41(+6.97%)
Apr 27, 2023 5.440 5.895 5.440 5.880 1,072,190 +0.38(+6.91%)
Apr 26, 2023 5.510 5.520 5.250 5.500 1,580,793 +0.07(+1.29%)
Apr 25, 2023 5.320 5.665 5.220 5.430 1,183,099 +0.08(+1.50%)
Apr 24, 2023 5.310 5.390 5.110 5.350 827,180 +0.03(+0.56%)
Apr 21, 2023 5.120 5.435 5.060 5.320 1,556,353 +0.20(+3.91%)
Apr 20, 2023 5.210 5.210 4.880 5.120 3,486,318 -0.14(-2.66%)
Apr 19, 2023 5.950 5.950 5.250 5.260 1,395,109 -0.69(-11.60%)
Apr 18, 2023 6.610 6.750 5.925 5.950 1,093,060 -0.64(-9.71%)
Apr 17, 2023 6.580 6.670 6.560 6.590 621,705 +0.01(+0.15%)
Apr 14, 2023 6.880 7.060 6.510 6.580 861,597 -0.27(-3.94%)
Apr 13, 2023 6.950 7.070 6.810 6.850 1,373,497 -0.02(-0.29%)
Apr 12, 2023 7.660 7.660 6.850 6.870 1,188,600 -0.77(-10.08%)
Apr 11, 2023 7.410 7.740 7.340 7.640 2,526,826 +0.28(+3.80%)
Apr 10, 2023 7.370 7.380 7.160 7.360 1,320,042 -0.05(-0.67%)
Apr 06, 2023 7.160 7.435 7.070 7.410 1,035,035 +0.26(+3.64%)
Apr 05, 2023 6.940 7.220 6.825 7.150 1,026,266 +0.18(+2.58%)
Apr 04, 2023 6.720 7.075 6.720 6.970 1,182,918 +0.20(+2.95%)
Apr 03, 2023 6.460 6.905 6.270 6.770 2,199,606 +0.41(+6.45%)
Mar 31, 2023 6.260 6.425 6.200 6.360 1,071,056 +0.13(+2.09%)
Mar 30, 2023 6.160 6.240 6.025 6.230 690,690 +0.15(+2.47%)
Mar 29, 2023 6.210 6.260 6.010 6.080 1,003,081 -0.11(-1.78%)
Mar 28, 2023 6.270 6.480 6.150 6.190 659,374 -0.10(-1.59%)
Mar 27, 2023 6.210 6.620 6.140 6.290 855,042 +0.09(+1.45%)
Mar 24, 2023 6.060 6.330 5.945 6.200 867,900 +0.08(+1.31%)
Mar 23, 2023 6.180 6.500 6.115 6.120 759,637 -0.01(-0.16%)
Mar 22, 2023 5.990 6.450 5.940 6.130 1,307,020 +0.14(+2.34%)
Mar 21, 2023 5.830 6.100 5.830 5.990 811,261 +0.23(+3.99%)
Mar 20, 2023 5.750 5.795 5.600 5.760 799,758 +0.02(+0.35%)
Mar 17, 2023 5.980 5.990 5.490 5.740 2,237,501 -0.27(-4.49%)
Mar 16, 2023 5.980 6.100 5.760 6.010 699,069 -0.07(-1.15%)
Mar 15, 2023 6.080 6.090 5.840 6.080 1,050,177 -0.10(-1.62%)
Mar 14, 2023 6.510 6.555 5.930 6.180 1,482,043 -0.20(-3.13%)
Mar 13, 2023 6.360 6.755 6.310 6.380 1,615,744 +0.30(+4.93%)
Mar 10, 2023 6.490 6.490 6.040 6.080 858,061 -0.42(-6.46%)
Mar 09, 2023 6.860 6.930 6.450 6.500 1,470,088 -0.38(-5.52%)
Mar 08, 2023 6.900 6.910 6.650 6.880 1,080,106 -0.02(-0.29%)
Mar 07, 2023 7.180 7.180 6.800 6.900 1,083,888 -0.31(-4.30%)
Mar 06, 2023 7.600 7.630 7.020 7.210 1,633,471 -0.39(-5.13%)
Mar 03, 2023 7.400 7.945 7.200 7.600 1,720,945 +0.20(+2.70%)
Mar 02, 2023 7.940 8.025 7.355 7.400 1,700,667 -0.63(-7.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.