Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Alger Small Cap Focus Fund Class C (OP: VWAGY )

8.780 +0.040 (+0.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 8.650 8.820 8.640 8.780 695,345 +0.04(+0.46%)
Nov 21, 2024 8.730 8.780 8.690 8.740 566,115 -0.14(-1.58%)
Nov 20, 2024 8.850 8.880 8.800 8.880 585,419 -0.14(-1.55%)
Nov 19, 2024 8.940 9.040 8.920 9.020 657,699 -0.10(-1.10%)
Nov 18, 2024 9.050 9.170 9.030 9.120 746,417 -0.01(-0.11%)
Nov 15, 2024 9.140 9.140 9.070 9.130 372,149 +0.10(+1.11%)
Nov 14, 2024 9.050 9.100 9.000 9.030 554,988 +0.09(+1.01%)
Nov 13, 2024 8.960 8.980 8.834 8.940 728,123 -0.22(-2.40%)
Nov 12, 2024 9.230 9.250 9.110 9.160 467,639 -0.16(-1.72%)
Nov 11, 2024 9.340 9.380 9.320 9.320 359,415 -0.00(-0.04%)
Nov 08, 2024 9.330 9.340 9.250 9.323 446,395 -0.34(-3.48%)
Nov 07, 2024 9.690 9.700 9.600 9.660 579,838 +0.36(+3.92%)
Nov 06, 2024 9.210 9.300 9.100 9.296 664,403 -0.55(-5.63%)
Nov 05, 2024 9.830 9.890 9.790 9.850 276,756 -0.01(-0.10%)
Nov 04, 2024 9.930 9.960 9.840 9.860 259,483 +0.05(+0.51%)
Nov 01, 2024 9.950 9.950 9.800 9.810 252,887 -0.09(-0.91%)
Oct 31, 2024 9.940 9.990 9.800 9.900 361,741 -0.25(-2.46%)
Oct 30, 2024 10.07 10.15 10.03 10.15 398,554 +0.26(+2.63%)
Oct 29, 2024 10.12 10.12 9.850 9.890 986,388 -0.42(-4.07%)
Oct 28, 2024 10.19 10.36 10.19 10.31 402,541 -0.11(-1.06%)
Oct 25, 2024 10.51 10.51 10.41 10.42 260,110 -0.06(-0.62%)
Oct 24, 2024 10.54 10.55 10.44 10.48 277,108 +0.26(+2.59%)
Oct 23, 2024 10.32 10.34 10.20 10.22 363,786 -0.09(-0.87%)
Oct 22, 2024 10.27 10.34 10.23 10.31 341,057 +0.11(+1.08%)
Oct 21, 2024 10.29 10.32 10.18 10.20 382,839 -0.15(-1.45%)
Oct 18, 2024 10.42 10.45 10.34 10.35 363,055 +0.17(+1.67%)
Oct 17, 2024 10.22 10.25 10.15 10.18 427,954 -0.09(-0.88%)
Oct 16, 2024 10.33 10.37 10.27 10.27 631,972 -0.10(-0.96%)
Oct 15, 2024 10.40 10.43 10.36 10.37 268,657 -0.08(-0.77%)
Oct 14, 2024 10.49 10.54 10.44 10.45 362,166 -0.09(-0.85%)
Oct 11, 2024 10.53 10.62 10.51 10.54 305,391 -0.09(-0.85%)
Oct 10, 2024 10.69 10.72 10.62 10.63 429,307 -0.05(-0.47%)
Oct 09, 2024 10.68 10.74 10.66 10.68 152,204 +0.03(+0.28%)
Oct 08, 2024 10.70 10.72 10.58 10.65 254,727 -0.07(-0.65%)
Oct 07, 2024 10.76 10.82 10.70 10.72 395,128 -0.06(-0.56%)
Oct 04, 2024 10.76 10.85 10.75 10.78 275,926 +0.23(+2.18%)
Oct 03, 2024 10.59 10.63 10.55 10.55 168,932 -0.17(-1.59%)
Oct 02, 2024 10.80 10.83 10.71 10.72 216,141 -0.11(-1.02%)
Oct 01, 2024 10.99 10.99 10.80 10.83 230,464 -0.26(-2.34%)
Sep 30, 2024 11.15 11.16 11.06 11.09 633,592 -0.35(-3.06%)
Sep 27, 2024 11.54 11.66 11.11 11.44 276,543 +0.12(+1.06%)
Sep 26, 2024 11.30 11.35 11.23 11.32 294,611 +0.37(+3.38%)
Sep 25, 2024 11.09 11.09 10.95 10.95 241,455 -0.17(-1.53%)
Sep 24, 2024 11.10 11.15 11.07 11.12 330,295 +0.26(+2.39%)
Sep 23, 2024 10.81 10.90 10.81 10.86 247,149 +0.17(+1.59%)
Sep 20, 2024 10.71 10.74 10.61 10.69 323,694 -0.24(-2.20%)
Sep 19, 2024 11.10 11.10 10.89 10.93 395,543 +0.00(+0.00%)
Sep 18, 2024 10.94 11.08 10.85 10.93 167,595 +0.06(+0.55%)
Sep 17, 2024 10.93 10.97 10.82 10.87 234,148 +0.04(+0.37%)
Sep 16, 2024 10.80 10.86 10.75 10.83 307,488 -0.06(-0.55%)
Sep 13, 2024 10.87 10.98 10.86 10.89 488,009 +0.29(+2.74%)
Sep 12, 2024 10.49 10.66 10.44 10.60 712,826 +0.15(+1.44%)
Sep 11, 2024 10.40 10.45 10.29 10.45 430,691 +0.14(+1.36%)
Sep 10, 2024 10.36 10.37 10.22 10.31 897,016 -0.34(-3.19%)
Sep 09, 2024 10.61 10.69 10.59 10.65 469,754 +0.03(+0.28%)
Sep 06, 2024 10.92 10.95 10.60 10.62 652,215 -0.58(-5.18%)
Sep 05, 2024 11.24 11.29 11.16 11.20 245,424 +0.10(+0.90%)
Sep 04, 2024 11.09 11.12 11.03 11.10 481,897 -0.11(-0.98%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.