Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Altaba Inc (NQ: AABA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 03, 2019 19.63 19.63 19.63 0 +0.00(+0.00%)
Oct 02, 2019 19.56 19.68 19.41 19.63 48,010,480 +0.00(+0.00%)
Oct 01, 2019 19.40 19.69 19.37 19.63 26,918,000 +0.15(+0.77%)
Sep 30, 2019 19.53 19.60 19.31 19.48 17,322,860 -0.09(-0.46%)
Sep 27, 2019 19.68 19.73 19.55 19.57 17,295,700 -0.15(-0.76%)
Sep 26, 2019 19.52 19.72 19.52 19.72 20,307,128 +0.17(+0.87%)
Sep 25, 2019 19.49 19.73 19.45 19.55 31,304,644 +0.04(+0.21%)
Sep 24, 2019 19.32 19.66 19.25 19.51 51,036,188 -51.29(-72.44%)
Sep 23, 2019 70.41 70.85 70.40 70.80 18,628,026 +0.29(+0.41%)
Sep 20, 2019 70.32 70.59 70.28 70.51 8,849,800 +0.08(+0.11%)
Sep 19, 2019 70.27 70.45 70.25 70.43 4,880,914 +0.13(+0.18%)
Sep 18, 2019 70.11 70.30 70.04 70.30 5,018,189 +0.10(+0.14%)
Sep 17, 2019 70.17 70.27 70.15 70.20 3,283,668 -0.02(-0.03%)
Sep 16, 2019 70.01 70.25 70.00 70.22 9,695,886 +0.17(+0.24%)
Sep 13, 2019 70.03 70.22 69.95 70.05 14,188,000 +0.05(+0.07%)
Sep 12, 2019 69.92 70.03 69.92 70.00 22,735,284 +0.01(+0.01%)
Sep 11, 2019 70.01 70.04 69.91 69.99 19,273,044 -0.06(-0.09%)
Sep 10, 2019 70.00 70.11 69.99 70.05 4,998,324 -0.06(-0.09%)
Sep 09, 2019 69.96 70.15 69.88 70.11 8,485,794 +0.02(+0.03%)
Sep 06, 2019 69.71 70.16 69.70 70.09 11,485,200 +0.47(+0.68%)
Sep 05, 2019 69.57 69.70 69.51 69.62 5,331,158 +0.05(+0.07%)
Sep 04, 2019 69.53 69.61 69.43 69.57 4,931,472 +0.13(+0.19%)
Sep 03, 2019 69.47 69.60 69.28 69.44 10,612,016 -0.05(-0.07%)
Aug 30, 2019 69.50 69.57 69.35 69.49 8,520,300 +0.01(+0.01%)
Aug 29, 2019 69.65 69.65 69.47 69.48 4,311,471 -0.03(-0.04%)
Aug 28, 2019 69.53 69.59 69.30 69.51 6,598,816 -0.02(-0.03%)
Aug 27, 2019 69.59 69.67 69.24 69.53 6,566,589 -0.05(-0.07%)
Aug 26, 2019 69.67 69.72 69.53 69.58 3,519,791 +0.06(+0.09%)
Aug 23, 2019 69.47 69.58 69.39 69.52 4,568,700 -0.01(-0.01%)
Aug 22, 2019 69.58 69.69 69.42 69.53 8,257,439 -0.04(-0.06%)
Aug 21, 2019 69.59 69.71 69.55 69.57 6,841,611 +0.00(+0.00%)
Aug 20, 2019 69.70 69.79 69.44 69.57 8,973,821 -0.10(-0.14%)
Aug 19, 2019 69.98 70.00 69.67 69.67 6,639,152 -0.16(-0.23%)
Aug 16, 2019 69.99 70.03 69.81 69.83 7,155,500 -0.07(-0.10%)
Aug 15, 2019 70.16 70.22 69.85 69.90 3,864,374 -0.02(-0.03%)
Aug 14, 2019 70.07 70.14 69.90 69.92 5,930,549 -0.23(-0.33%)
Aug 13, 2019 69.95 70.26 69.95 70.15 5,308,129 +0.15(+0.21%)
Aug 12, 2019 70.00 70.07 69.88 70.00 2,952,174 -0.02(-0.03%)
Aug 09, 2019 69.67 70.16 69.66 70.02 3,303,600 +0.08(+0.11%)
Aug 08, 2019 70.15 70.20 69.84 69.94 4,620,718 +0.13(+0.19%)
Aug 07, 2019 69.54 70.07 69.27 69.81 5,617,652 +0.06(+0.09%)
Aug 06, 2019 69.85 70.00 69.44 69.75 4,620,190 +0.27(+0.39%)
Aug 05, 2019 69.50 69.96 69.29 69.48 4,508,094 -0.48(-0.69%)
Aug 02, 2019 69.80 70.13 69.62 69.96 3,340,600 -0.03(-0.04%)
Aug 01, 2019 70.80 70.99 69.84 69.99 4,624,486 -0.46(-0.65%)
Jul 31, 2019 70.84 70.84 70.20 70.45 2,747,712 -0.20(-0.28%)
Jul 30, 2019 70.44 70.92 70.44 70.65 2,138,182 -0.22(-0.31%)
Jul 29, 2019 71.00 71.21 70.72 70.87 1,376,854 -0.14(-0.20%)
Jul 26, 2019 71.00 71.27 70.69 71.01 1,532,700 +0.13(+0.18%)
Jul 25, 2019 71.00 71.26 70.71 70.88 2,094,476 -0.21(-0.30%)
Jul 24, 2019 70.96 71.18 70.79 71.09 2,430,563 +0.08(+0.11%)
Jul 23, 2019 70.69 71.09 70.62 71.01 1,901,312 +0.46(+0.65%)
Jul 22, 2019 70.30 70.78 70.15 70.55 2,437,994 +0.29(+0.41%)
Jul 19, 2019 70.52 70.72 70.21 70.26 3,741,200 -0.10(-0.14%)
Jul 18, 2019 70.42 70.66 70.13 70.36 6,866,960 -0.08(-0.11%)
Jul 17, 2019 70.45 70.86 70.38 70.44 2,141,463 -0.09(-0.13%)
Jul 16, 2019 70.04 70.74 70.04 70.53 2,373,039 +0.26(+0.37%)
Jul 15, 2019 70.03 70.60 69.93 70.27 2,882,306 +0.50(+0.72%)
Jul 12, 2019 69.41 69.97 69.30 69.77 2,249,600 +0.49(+0.71%)
Jul 11, 2019 69.38 69.72 68.90 69.28 2,534,382 -0.05(-0.07%)
Jul 10, 2019 69.99 70.09 69.18 69.33 2,688,107 -0.23(-0.33%)
Jul 09, 2019 68.90 69.60 68.76 69.56 1,624,685 +0.31(+0.45%)
Jul 08, 2019 69.66 69.66 69.21 69.25 2,548,620 -1.01(-1.44%)
Jul 05, 2019 70.04 70.46 70.04 70.26 2,896,700 -0.40(-0.57%)
Jul 03, 2019 70.91 70.91 70.40 70.66 1,442,600 -0.03(-0.04%)
Jul 02, 2019 70.35 70.77 70.34 70.69 3,500,581 +0.06(+0.09%)
Jul 01, 2019 70.90 71.52 70.33 70.62 10,234,821 +1.25(+1.81%)
Jun 28, 2019 69.99 70.05 69.00 69.37 9,033,100 -0.60(-0.86%)
Jun 27, 2019 69.88 70.34 69.71 69.97 6,997,305 +0.36(+0.52%)
Jun 26, 2019 69.22 70.16 69.20 69.61 6,832,216 +0.97(+1.41%)
Jun 25, 2019 68.90 68.95 68.27 68.64 4,880,075 -0.45(-0.65%)
Jun 24, 2019 68.94 69.44 68.47 69.09 4,804,073 +0.21(+0.30%)
Jun 21, 2019 68.58 69.57 68.17 68.88 8,929,500 -0.38(-0.55%)
Jun 20, 2019 69.90 70.09 68.76 69.26 6,429,664 +0.78(+1.14%)
Jun 19, 2019 69.12 69.50 68.04 68.48 3,829,957 -0.23(-0.33%)
Jun 18, 2019 68.00 69.76 67.79 68.71 7,054,183 +1.81(+2.71%)
Jun 17, 2019 66.05 67.07 66.00 66.90 8,793,102 +0.92(+1.39%)
Jun 14, 2019 66.23 66.48 65.76 65.98 5,295,900 -0.62(-0.93%)
Jun 13, 2019 66.16 66.92 66.16 66.60 6,463,479 +0.42(+0.63%)
Jun 12, 2019 66.55 66.89 65.88 66.18 10,228,109 -0.95(-1.42%)
Jun 11, 2019 67.22 67.92 66.78 67.13 11,944,712 +1.20(+1.82%)
Jun 10, 2019 65.64 66.68 65.03 65.93 29,299,492 +3.94(+6.36%)
Jun 07, 2019 61.01 62.47 61.01 61.99 3,829,800 +1.11(+1.82%)
Jun 06, 2019 60.62 61.12 60.60 60.88 3,803,688 +0.21(+0.35%)
Jun 05, 2019 61.47 61.79 59.72 60.67 9,336,827 -0.50(-0.82%)
Jun 04, 2019 59.89 61.41 59.65 61.17 6,863,096 +1.81(+3.05%)
Jun 03, 2019 59.30 60.22 59.04 59.36 9,919,764 +0.16(+0.27%)
May 31, 2019 59.32 59.65 58.87 59.20 12,777,600 -0.69(-1.15%)
May 30, 2019 60.35 60.65 59.60 59.89 6,879,511 -0.38(-0.63%)
May 29, 2019 61.10 61.35 59.90 60.27 7,768,837 -1.20(-1.95%)
May 28, 2019 62.40 62.58 60.96 61.47 6,297,449 -0.44(-0.71%)
May 24, 2019 62.67 63.23 61.73 61.91 5,381,900 -0.32(-0.51%)
May 23, 2019 62.07 63.20 61.64 62.23 8,242,594 -1.12(-1.77%)
May 22, 2019 64.90 65.00 63.07 63.35 5,814,314 -2.02(-3.09%)
May 21, 2019 65.40 66.08 64.97 65.37 7,716,653 +0.92(+1.43%)
May 20, 2019 66.54 66.58 63.46 64.45 15,427,034 -3.62(-5.32%)
May 17, 2019 69.35 69.35 67.77 68.07 6,489,500 -2.45(-3.47%)
May 16, 2019 71.32 71.61 70.34 70.52 6,617,889 -0.80(-1.12%)
May 15, 2019 71.00 72.29 69.63 71.32 8,098,586 +1.06(+1.51%)
May 14, 2019 69.75 70.60 69.18 70.26 6,859,808 +1.58(+2.30%)
May 13, 2019 68.87 69.78 68.14 68.68 7,687,043 -3.19(-4.44%)
May 10, 2019 72.34 72.97 70.28 71.87 5,882,100 -0.51(-0.70%)
May 09, 2019 71.87 72.88 70.05 72.38 7,740,048 -0.29(-0.40%)
May 08, 2019 72.99 73.87 72.25 72.67 4,660,931 -0.67(-0.91%)
May 07, 2019 75.40 75.60 72.74 73.34 5,517,409 -2.83(-3.72%)
May 06, 2019 75.28 76.49 75.13 76.17 5,336,972 -2.98(-3.77%)
May 03, 2019 77.74 79.18 77.74 79.15 8,356,400 +1.77(+2.29%)
May 02, 2019 76.67 78.05 75.87 77.38 4,882,995 +0.54(+0.70%)
May 01, 2019 75.64 78.30 75.54 76.84 6,845,398 +1.45(+1.92%)
Apr 30, 2019 75.53 76.43 74.75 75.39 4,529,465 -0.60(-0.79%)
Apr 29, 2019 75.82 76.44 75.72 75.99 3,518,820 -0.13(-0.17%)
Apr 26, 2019 76.44 76.68 75.53 76.12 3,279,100 -0.37(-0.48%)
Apr 25, 2019 75.21 76.51 74.88 76.49 3,135,044 +1.06(+1.41%)
Apr 24, 2019 75.96 76.04 75.09 75.43 3,021,738 -0.60(-0.79%)
Apr 23, 2019 75.54 76.54 75.37 76.03 2,418,256 +0.66(+0.88%)
Apr 22, 2019 75.28 75.80 74.73 75.37 3,534,667 -0.61(-0.80%)
Apr 18, 2019 76.13 76.13 75.34 75.98 12,545,500 -0.13(-0.17%)
Apr 17, 2019 75.70 76.20 75.26 76.11 2,595,090 +0.93(+1.24%)
Apr 16, 2019 74.88 75.30 74.47 75.18 4,131,212 +0.81(+1.09%)
Apr 15, 2019 76.60 76.60 74.26 74.37 7,180,977 -2.31(-3.01%)
Apr 12, 2019 75.60 77.03 75.60 76.68 4,768,600 +1.59(+2.12%)
Apr 11, 2019 75.45 75.45 74.66 75.09 5,830,724 -0.30(-0.40%)
Apr 10, 2019 75.50 75.84 74.59 75.39 7,417,487 -0.23(-0.30%)
Apr 09, 2019 74.28 75.73 73.63 75.62 15,916,031 +1.16(+1.56%)
Apr 08, 2019 73.65 74.78 73.58 74.46 16,611,755 +0.45(+0.61%)
Apr 05, 2019 73.47 74.51 73.47 74.01 15,225,400 +0.77(+1.05%)
Apr 04, 2019 72.00 73.69 71.97 73.24 11,346,087 +0.48(+0.66%)
Apr 03, 2019 72.85 73.74 72.38 72.76 23,561,270 -1.18(-1.60%)
Apr 02, 2019 73.58 74.55 73.50 73.94 3,229,719 +0.31(+0.42%)
Apr 01, 2019 74.95 75.17 73.56 73.63 4,993,018 -0.49(-0.66%)
Mar 29, 2019 73.18 74.19 72.91 74.12 8,789,300 +1.60(+2.21%)
Mar 28, 2019 72.37 72.81 71.80 72.52 5,140,036 +0.18(+0.25%)
Mar 27, 2019 72.54 73.18 72.17 72.34 4,686,477 -0.22(-0.30%)
Mar 26, 2019 73.12 73.46 72.13 72.56 4,177,202 -0.18(-0.25%)
Mar 25, 2019 71.65 72.88 71.33 72.74 3,870,429 +0.73(+1.01%)
Mar 22, 2019 73.06 73.35 71.72 72.01 10,739,400 -1.72(-2.33%)
Mar 21, 2019 73.28 74.09 72.93 73.73 9,702,568 -0.03(-0.04%)
Mar 20, 2019 73.67 74.00 72.88 73.76 6,965,308 -0.19(-0.26%)
Mar 19, 2019 73.78 74.44 73.56 73.95 4,877,226 +0.17(+0.23%)
Mar 18, 2019 74.03 74.38 73.52 73.78 3,754,582 +0.14(+0.19%)
Mar 15, 2019 73.82 73.98 73.36 73.64 5,742,100 +0.17(+0.23%)
Mar 14, 2019 73.31 73.79 72.82 73.47 3,982,881 -0.17(-0.23%)
Mar 13, 2019 73.76 74.36 73.25 73.64 2,738,688 +0.05(+0.07%)
Mar 12, 2019 74.00 74.16 73.25 73.59 3,105,008 +0.12(+0.16%)
Mar 11, 2019 72.65 74.01 72.51 73.47 14,085,919 +1.72(+2.40%)
Mar 08, 2019 70.66 71.84 70.52 71.75 7,954,800 -0.82(-1.13%)
Mar 07, 2019 74.16 74.21 72.18 72.57 8,530,049 -2.22(-2.97%)
Mar 06, 2019 75.68 75.68 74.47 74.79 7,351,510 -0.33(-0.44%)
Mar 05, 2019 75.96 76.26 75.08 75.12 7,028,871 -0.89(-1.17%)
Mar 04, 2019 75.70 76.18 74.95 76.01 5,636,599 +1.05(+1.40%)
Mar 01, 2019 75.00 75.66 74.66 74.96 5,033,000 +0.37(+0.50%)
Feb 28, 2019 74.37 74.95 73.65 74.59 11,186,370 -0.14(-0.19%)
Feb 27, 2019 73.77 74.87 73.62 74.73 6,840,259 +0.48(+0.65%)
Feb 26, 2019 72.88 74.66 72.60 74.25 4,250,382 +0.22(+0.30%)
Feb 25, 2019 73.22 74.31 73.12 74.03 6,373,702 +2.31(+3.22%)
Feb 22, 2019 70.33 71.77 69.93 71.72 9,140,700 +1.88(+2.69%)
Feb 21, 2019 69.58 70.03 69.17 69.84 5,252,492 +0.44(+0.63%)
Feb 20, 2019 69.28 70.04 69.26 69.40 3,489,389 +0.29(+0.42%)
Feb 19, 2019 67.78 69.53 67.71 69.11 5,605,849 +1.25(+1.84%)
Feb 15, 2019 68.95 68.95 67.63 67.86 8,524,900 -0.76(-1.11%)
Feb 14, 2019 68.54 68.80 68.18 68.62 5,647,115 -0.45(-0.65%)
Feb 13, 2019 69.09 69.66 68.99 69.07 3,367,366 +0.19(+0.28%)
Feb 12, 2019 69.04 69.57 68.79 68.88 4,801,270 +0.38(+0.55%)
Feb 11, 2019 68.99 69.53 68.49 68.50 2,915,578 -0.02(-0.03%)
Feb 08, 2019 67.47 68.70 67.41 68.52 2,529,500 -0.03(-0.04%)
Feb 07, 2019 69.37 69.37 67.43 68.55 5,326,681 -1.39(-1.99%)
Feb 06, 2019 69.95 70.42 69.32 69.94 3,493,222 -0.11(-0.16%)
Feb 05, 2019 68.74 70.28 68.74 70.05 7,936,354 +1.64(+2.40%)
Feb 04, 2019 68.19 68.55 67.75 68.41 7,195,226 -0.11(-0.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.