Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Alignment Healthcare Inc (NQ: ALHC )

11.33 +0.21 (+1.89%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 11.34 11.50 11.07 11.12 544,345 -0.14(-1.24%)
Sep 25, 2024 11.09 11.52 11.08 11.26 1,466,987 +0.21(+1.90%)
Sep 24, 2024 11.00 11.20 10.92 11.05 1,089,272 +0.07(+0.64%)
Sep 23, 2024 11.17 11.48 10.96 10.98 1,682,847 -0.45(-3.94%)
Sep 20, 2024 11.55 11.91 11.32 11.43 1,875,150 +0.04(+0.35%)
Sep 19, 2024 11.59 12.00 11.36 11.39 1,274,077 +0.01(+0.09%)
Sep 18, 2024 11.66 12.15 11.37 11.38 2,442,495 -0.30(-2.57%)
Sep 17, 2024 11.55 12.13 11.52 11.68 1,413,724 +0.17(+1.48%)
Sep 16, 2024 11.96 12.10 11.43 11.51 1,054,670 -0.38(-3.20%)
Sep 13, 2024 11.68 12.36 11.50 11.89 1,778,016 +0.31(+2.68%)
Sep 12, 2024 11.00 11.61 10.81 11.58 2,109,998 +0.83(+7.72%)
Sep 11, 2024 8.920 10.83 8.820 10.75 3,049,696 +1.75(+19.44%)
Sep 10, 2024 9.360 9.380 8.975 9.000 1,026,545 -0.41(-4.36%)
Sep 09, 2024 9.370 9.440 8.650 9.410 1,201,146 -0.09(-0.95%)
Sep 06, 2024 9.880 9.910 9.360 9.500 424,898 -0.34(-3.46%)
Sep 05, 2024 9.700 10.08 9.550 9.840 656,732 +0.01(+0.10%)
Sep 04, 2024 9.810 10.06 9.625 9.830 697,588 +0.02(+0.20%)
Sep 03, 2024 8.960 9.959 8.750 9.810 1,092,600 +0.80(+8.88%)
Aug 30, 2024 8.940 9.140 8.830 9.010 479,465 +0.12(+1.35%)
Aug 29, 2024 8.910 8.995 8.820 8.890 253,983 +0.05(+0.57%)
Aug 28, 2024 9.030 9.120 8.720 8.840 661,940 -0.22(-2.43%)
Aug 27, 2024 9.410 9.450 9.060 9.060 412,754 -0.36(-3.82%)
Aug 26, 2024 9.290 9.430 9.135 9.420 373,778 +0.15(+1.62%)
Aug 23, 2024 9.090 9.390 8.940 9.270 480,493 +0.25(+2.77%)
Aug 22, 2024 8.880 9.040 8.240 9.020 785,861 +0.18(+2.04%)
Aug 21, 2024 8.520 8.850 8.310 8.840 695,070 +0.35(+4.12%)
Aug 20, 2024 8.570 8.670 8.380 8.490 633,912 -0.10(-1.16%)
Aug 19, 2024 8.700 8.870 8.540 8.590 613,949 -0.11(-1.26%)
Aug 16, 2024 8.580 8.700 8.475 8.700 586,085 +0.11(+1.28%)
Aug 15, 2024 8.870 8.880 8.580 8.590 444,950 -0.08(-0.92%)
Aug 14, 2024 8.780 8.830 8.460 8.670 594,060 +0.18(+2.12%)
Aug 13, 2024 8.320 8.520 8.170 8.490 831,837 +0.23(+2.78%)
Aug 12, 2024 8.580 8.680 8.220 8.260 658,296 -0.36(-4.18%)
Aug 09, 2024 8.350 8.860 8.309 8.620 634,739 +0.20(+2.38%)
Aug 08, 2024 8.800 8.865 8.300 8.420 681,514 -0.33(-3.77%)
Aug 07, 2024 9.030 9.290 8.490 8.750 844,134 -0.42(-4.58%)
Aug 06, 2024 9.090 9.380 8.640 9.170 678,498 +0.34(+3.85%)
Aug 05, 2024 8.500 8.880 8.050 8.830 1,409,740 -0.11(-1.23%)
Aug 02, 2024 8.950 9.070 7.920 8.940 1,254,833 +0.32(+3.71%)
Aug 01, 2024 8.830 8.930 8.380 8.620 1,087,282 -0.12(-1.37%)
Jul 31, 2024 8.760 8.910 8.400 8.740 1,675,113 -0.02(-0.23%)
Jul 30, 2024 8.640 9.040 8.620 8.760 987,627 +0.20(+2.34%)
Jul 29, 2024 8.950 8.950 8.550 8.560 902,318 -0.37(-4.14%)
Jul 26, 2024 9.800 9.800 8.770 8.930 1,459,016 -0.43(-4.59%)
Jul 25, 2024 9.370 9.570 9.170 9.360 1,416,955 +0.07(+0.75%)
Jul 24, 2024 9.530 9.750 9.240 9.290 1,221,623 -0.25(-2.62%)
Jul 23, 2024 9.880 9.940 9.350 9.540 742,041 -0.39(-3.93%)
Jul 22, 2024 9.810 10.16 9.810 9.930 1,525,473 -0.14(-1.39%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.