Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Alti Global Inc (NQ: ALTI )

4.080 -0.020 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2024 4.870 4.870 4.600 4.600 70,235 -0.37(-7.44%)
Apr 29, 2024 4.760 5.120 4.680 4.970 85,741 +0.22(+4.63%)
Apr 26, 2024 4.940 5.120 4.710 4.750 61,335 -0.24(-4.81%)
Apr 25, 2024 4.930 5.010 4.880 4.990 75,946 +0.00(+0.00%)
Apr 24, 2024 5.020 5.080 4.865 4.990 91,412 +0.02(+0.40%)
Apr 23, 2024 4.850 5.140 4.790 4.970 408,834 +0.10(+2.05%)
Apr 22, 2024 4.720 5.160 4.720 4.870 144,457 +0.23(+4.96%)
Apr 19, 2024 4.610 4.760 4.450 4.640 108,404 +0.01(+0.22%)
Apr 18, 2024 4.550 4.720 4.450 4.630 109,924 +0.06(+1.31%)
Apr 17, 2024 4.460 4.750 4.395 4.570 74,993 +0.17(+3.86%)
Apr 16, 2024 4.450 4.750 4.220 4.400 82,370 -0.11(-2.44%)
Apr 15, 2024 4.680 4.770 4.450 4.510 80,323 -0.19(-4.04%)
Apr 12, 2024 4.900 4.900 4.650 4.700 55,796 -0.23(-4.67%)
Apr 11, 2024 4.620 5.380 4.620 4.930 224,112 +0.30(+6.48%)
Apr 10, 2024 4.450 5.000 4.290 4.630 118,706 -0.22(-4.54%)
Apr 09, 2024 4.900 5.100 4.650 4.850 69,829 -0.03(-0.61%)
Apr 08, 2024 4.910 5.150 4.730 4.880 105,237 -0.05(-1.01%)
Apr 05, 2024 5.160 5.200 4.580 4.930 142,787 -0.20(-3.90%)
Apr 04, 2024 4.990 5.405 4.990 5.130 68,737 +0.21(+4.27%)
Apr 03, 2024 5.000 5.050 4.810 4.920 193,035 -0.06(-1.20%)
Apr 02, 2024 5.430 5.430 4.850 4.980 310,615 -0.68(-12.01%)
Apr 01, 2024 5.750 5.830 5.565 5.660 54,945 +0.00(+0.00%)
Mar 28, 2024 5.540 5.690 5.510 5.660 50,715 +0.35(+6.59%)
Mar 27, 2024 5.180 5.390 5.055 5.310 69,248 +0.24(+4.73%)
Mar 26, 2024 5.280 5.280 5.060 5.070 43,047 -0.19(-3.61%)
Mar 25, 2024 5.480 5.500 5.030 5.260 103,357 -0.21(-3.84%)
Mar 22, 2024 5.980 5.980 5.410 5.470 194,859 -0.51(-8.53%)
Mar 21, 2024 6.140 6.320 5.850 5.980 122,157 -0.16(-2.61%)
Mar 20, 2024 6.360 6.360 6.100 6.140 70,632 -0.21(-3.31%)
Mar 19, 2024 6.450 6.570 6.155 6.350 343,596 -0.22(-3.35%)
Mar 18, 2024 6.210 6.990 6.010 6.570 401,363 +0.25(+3.96%)
Mar 15, 2024 6.130 6.890 5.960 6.320 565,045 -0.04(-0.63%)
Mar 14, 2024 6.000 6.430 5.920 6.360 354,000 +0.27(+4.43%)
Mar 13, 2024 5.800 6.310 5.800 6.090 922,584 +0.09(+1.50%)
Mar 12, 2024 6.740 6.800 5.790 6.000 215,009 -0.61(-9.23%)
Mar 11, 2024 6.460 6.940 6.270 6.610 86,865 +0.28(+4.42%)
Mar 08, 2024 6.500 6.610 6.050 6.330 130,026 -0.12(-1.86%)
Mar 07, 2024 6.350 6.600 6.120 6.450 81,484 +0.15(+2.38%)
Mar 06, 2024 6.330 6.515 5.940 6.300 102,615 +0.04(+0.64%)
Mar 05, 2024 5.960 6.570 5.960 6.260 100,217 -0.23(-3.54%)
Mar 04, 2024 5.800 6.600 5.634 6.490 131,287 +0.62(+10.56%)
Mar 01, 2024 5.860 6.040 5.720 5.870 80,670 +0.01(+0.17%)
Feb 29, 2024 6.000 6.104 5.830 5.860 49,796 -0.07(-1.18%)
Feb 28, 2024 5.940 6.141 5.770 5.930 50,240 -0.15(-2.47%)
Feb 27, 2024 6.160 6.330 5.979 6.080 60,640 -0.02(-0.33%)
Feb 26, 2024 5.960 6.270 5.910 6.100 65,551 +0.19(+3.21%)
Feb 23, 2024 5.820 6.410 5.240 5.910 177,398 -1.14(-16.17%)
Feb 22, 2024 5.710 7.250 5.710 7.050 370,704 +1.23(+21.13%)
Feb 21, 2024 5.650 5.970 5.650 5.820 55,286 +0.08(+1.39%)
Feb 20, 2024 5.500 5.970 5.090 5.740 66,850 +0.19(+3.42%)
Feb 16, 2024 5.710 5.750 5.440 5.550 26,515 -0.10(-1.77%)
Feb 15, 2024 5.830 5.830 5.560 5.650 41,017 -0.06(-1.05%)
Feb 14, 2024 5.060 5.780 4.770 5.710 166,130 +0.61(+11.96%)
Feb 13, 2024 5.270 5.450 4.880 5.100 79,598 -0.40(-7.27%)
Feb 12, 2024 5.480 5.670 5.410 5.500 67,824 -0.12(-2.14%)
Feb 09, 2024 5.530 5.850 5.530 5.620 51,109 -0.08(-1.40%)
Feb 08, 2024 5.480 5.765 5.350 5.700 47,523 +0.27(+4.97%)
Feb 07, 2024 5.300 5.510 5.210 5.430 37,316 +0.07(+1.31%)
Feb 06, 2024 5.230 5.485 5.200 5.360 57,351 +0.10(+1.90%)
Feb 05, 2024 5.900 5.900 5.205 5.260 105,149 -0.54(-9.31%)
Feb 02, 2024 6.070 6.530 5.400 5.800 126,241 -0.37(-6.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.