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

Allegro Microsystems Inc (NQ: ALGM )

29.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2023 51.34 52.26 51.16 51.61 2,265,704 +0.77(+1.51%)
Jul 28, 2023 50.23 50.89 49.67 50.84 1,161,507 +1.54(+3.12%)
Jul 27, 2023 49.90 50.44 48.93 49.30 1,183,730 +0.64(+1.32%)
Jul 26, 2023 48.92 49.05 48.05 48.66 1,114,694 -0.87(-1.76%)
Jul 25, 2023 48.15 49.59 48.11 49.53 1,348,507 +1.65(+3.45%)
Jul 24, 2023 49.39 49.82 47.54 47.88 1,836,063 -1.67(-3.37%)
Jul 21, 2023 50.58 50.65 49.51 49.55 1,867,082 -0.08(-0.16%)
Jul 20, 2023 51.50 51.50 49.41 49.63 1,949,580 -2.54(-4.87%)
Jul 19, 2023 52.72 53.05 51.89 52.17 1,475,234 -0.55(-1.04%)
Jul 18, 2023 51.80 52.85 51.38 52.72 1,550,737 +0.74(+1.42%)
Jul 17, 2023 50.00 52.38 49.92 51.98 1,559,157 +2.11(+4.23%)
Jul 14, 2023 51.44 51.98 49.55 49.87 1,960,094 -1.66(-3.22%)
Jul 13, 2023 47.82 52.60 47.64 51.53 4,000,013 +4.36(+9.24%)
Jul 12, 2023 47.13 47.38 46.27 47.17 1,395,329 +0.80(+1.73%)
Jul 11, 2023 46.15 46.46 45.56 46.37 1,418,081 +0.53(+1.16%)
Jul 10, 2023 44.06 45.93 44.02 45.84 977,417 +1.86(+4.23%)
Jul 07, 2023 43.99 44.86 43.77 43.98 644,640 +0.28(+0.64%)
Jul 06, 2023 43.86 43.97 43.04 43.70 1,232,669 -0.86(-1.93%)
Jul 05, 2023 45.04 45.43 44.54 44.56 1,161,497 -0.67(-1.48%)
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.