Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Alta Equipment Group Inc (NY: ALTG )

8.460 +0.060 (+0.71%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 30, 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 (%)
Nov 30, 2020 8.498 8.535 8.234 8.270 31,665 -0.23(-2.69%)
Nov 27, 2020 8.571 8.699 8.371 8.498 24,758 +0.01(+0.11%)
Nov 25, 2020 8.480 8.544 8.371 8.489 54,884 +0.02(+0.22%)
Nov 24, 2020 8.380 8.654 8.266 8.471 100,789 +0.26(+3.11%)
Nov 23, 2020 8.161 8.307 8.088 8.215 31,058 +0.13(+1.58%)
Nov 20, 2020 8.051 8.191 7.987 8.088 24,429 -0.11(-1.34%)
Nov 19, 2020 8.307 8.307 8.060 8.197 47,923 -0.05(-0.66%)
Nov 18, 2020 8.079 8.389 7.951 8.252 61,083 +0.19(+2.38%)
Nov 17, 2020 7.668 8.279 7.668 8.060 47,922 +0.35(+4.50%)
Nov 16, 2020 7.576 7.741 7.403 7.713 89,104 +0.31(+4.19%)
Nov 13, 2020 8.307 8.307 7.367 7.403 104,400 -0.74(-9.08%)
Nov 12, 2020 8.060 8.270 7.905 8.142 146,530 +0.08(+1.02%)
Nov 11, 2020 8.261 8.261 8.005 8.060 41,676 -0.16(-1.89%)
Nov 10, 2020 7.814 8.298 7.768 8.215 145,547 +0.56(+7.27%)
Nov 09, 2020 7.923 8.088 7.613 7.659 116,541 +0.14(+1.82%)
Nov 06, 2020 7.713 7.713 7.421 7.522 19,171 -0.07(-0.96%)
Nov 05, 2020 7.376 7.704 7.376 7.595 41,957 +0.23(+3.10%)
Nov 04, 2020 7.211 7.430 7.138 7.367 31,631 +0.02(+0.25%)
Nov 03, 2020 7.275 7.522 7.275 7.348 52,799 +0.20(+2.81%)
Nov 02, 2020 6.992 7.184 6.965 7.147 83,015 +0.19(+2.76%)
Oct 30, 2020 7.138 7.193 6.892 6.956 37,904 -0.17(-2.43%)
Oct 29, 2020 6.874 7.129 6.773 7.129 45,571 +0.23(+3.31%)
Oct 28, 2020 7.029 7.120 6.828 6.901 50,399 -0.27(-3.82%)
Oct 27, 2020 7.147 7.303 7.038 7.175 35,020 -0.02(-0.25%)
Oct 26, 2020 7.485 7.604 7.166 7.193 34,638 -0.41(-5.40%)
Oct 23, 2020 7.293 7.750 7.239 7.604 65,620 +0.37(+5.04%)
Oct 22, 2020 7.120 7.266 6.983 7.239 81,969 +0.17(+2.45%)
Oct 21, 2020 7.367 7.376 7.065 7.065 48,984 -0.25(-3.37%)
Oct 20, 2020 7.613 7.613 7.248 7.312 101,938 -0.18(-2.44%)
Oct 19, 2020 7.732 7.914 7.485 7.494 75,306 -0.16(-2.15%)
Oct 16, 2020 7.476 7.713 7.476 7.659 69,125 +0.20(+2.69%)
Oct 15, 2020 7.011 7.494 6.956 7.458 44,289 +0.38(+5.42%)
Oct 14, 2020 7.147 7.271 7.065 7.074 70,478 -0.07(-1.02%)
Oct 13, 2020 7.211 7.275 7.138 7.147 110,544 -0.11(-1.51%)
Oct 12, 2020 7.303 7.403 7.211 7.257 102,699 -0.05(-0.62%)
Oct 09, 2020 7.403 7.476 7.239 7.303 295,674 -0.17(-2.32%)
Oct 08, 2020 7.595 7.622 7.403 7.476 37,009 -0.04(-0.49%)
Oct 07, 2020 7.604 7.668 7.430 7.513 40,257 +0.05(+0.61%)
Oct 06, 2020 7.878 7.890 7.458 7.467 59,325 -0.32(-4.10%)
Oct 05, 2020 7.576 7.887 7.531 7.786 179,029 +0.28(+3.77%)
Oct 02, 2020 7.001 7.549 6.992 7.503 99,033 +0.33(+4.58%)
Oct 01, 2020 7.248 7.248 6.947 7.175 147,379 +0.03(+0.38%)
Sep 30, 2020 7.047 7.211 7.029 7.147 126,289 +0.16(+2.22%)
Sep 29, 2020 7.394 7.394 6.947 6.992 95,756 -0.40(-5.43%)
Sep 28, 2020 7.038 7.494 7.029 7.394 180,223 +0.37(+5.19%)
Sep 25, 2020 6.819 7.138 6.718 7.029 98,594 +0.26(+3.77%)
Sep 24, 2020 6.764 6.947 6.700 6.773 159,883 +0.06(+0.95%)
Sep 23, 2020 7.695 7.832 6.627 6.709 136,162 -0.99(-12.81%)
Sep 22, 2020 7.576 7.732 7.526 7.695 71,509 +0.16(+2.06%)
Sep 21, 2020 7.723 7.723 7.430 7.540 129,077 -0.32(-4.07%)
Sep 18, 2020 7.385 7.969 7.303 7.859 280,666 +0.45(+6.03%)
Sep 17, 2020 7.303 7.613 7.303 7.412 62,377 +0.01(+0.12%)
Sep 16, 2020 7.412 7.750 7.303 7.403 103,249 +0.09(+1.25%)
Sep 15, 2020 7.157 7.339 7.147 7.312 60,254 +0.15(+2.04%)
Sep 14, 2020 7.102 7.275 7.056 7.166 59,095 +0.05(+0.64%)
Sep 11, 2020 7.604 7.604 6.956 7.120 77,561 -0.47(-6.25%)
Sep 10, 2020 7.960 8.079 7.576 7.595 39,904 -0.36(-4.48%)
Sep 09, 2020 8.124 8.170 7.942 7.951 71,896 -0.12(-1.47%)
Sep 08, 2020 8.133 8.170 8.015 8.069 56,009 -0.16(-2.00%)
Sep 04, 2020 7.987 8.307 7.850 8.234 163,010 +0.34(+4.28%)
Sep 03, 2020 8.088 8.161 7.841 7.896 116,860 -0.19(-2.37%)
Sep 02, 2020 7.805 8.161 7.805 8.088 146,664 +0.22(+2.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.