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

Altium Ltd (OP: ALMFF )

45.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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, 2018 16.85 16.85 16.85 0 +0.48(+2.93%)
Nov 29, 2018 16.37 16.37 16.37 16.37 200 +1.28(+8.48%)
Nov 26, 2018 15.09 15.09 15.09 0 -1.85(-10.93%)
Nov 19, 2018 16.94 16.94 16.94 0 +0.91(+5.69%)
Nov 12, 2018 16.03 16.03 16.03 0 +0.51(+3.29%)
Oct 30, 2018 15.52 15.52 15.52 0 -3.17(-16.96%)
Oct 08, 2018 18.69 18.69 18.69 0 +0.00(+0.00%)
Oct 04, 2018 18.69 18.69 18.69 0 +0.00(+0.00%)
Sep 27, 2018 18.69 18.69 18.69 0 +0.00(+0.00%)
Sep 24, 2018 18.69 18.69 18.69 0 -0.43(-2.25%)
Sep 21, 2018 19.12 19.12 19.12 19.12 1,000 -2.05(-9.68%)
Aug 28, 2018 21.17 21.17 21.17 0 +0.00(+0.00%)
Aug 24, 2018 21.17 21.17 21.17 0 +0.00(+0.00%)
Aug 23, 2018 21.17 21.17 21.17 21.17 523 +0.26(+1.24%)
Aug 22, 2018 21.00 21.01 20.91 20.91 1,572 +4.90(+30.61%)
Aug 10, 2018 16.01 16.01 16.01 0 +0.00(+0.00%)
Aug 07, 2018 16.01 16.01 16.01 0 +0.00(+0.00%)
Aug 03, 2018 16.01 16.01 16.01 0 +0.00(+0.00%)
Aug 02, 2018 16.01 16.01 16.01 15 +0.00(+0.00%)
Jul 20, 2018 16.01 16.01 16.01 0 +0.06(+0.40%)
Jul 19, 2018 15.95 15.95 15.95 15.95 400 -0.05(-0.30%)
Jul 16, 2018 15.99 15.99 15.99 0 -0.63(-3.82%)
Jul 10, 2018 16.63 16.63 16.63 0 +0.74(+4.66%)
Jul 02, 2018 15.89 15.89 15.89 0 -0.91(-5.42%)
Jun 29, 2018 16.80 16.80 16.80 16.80 272 -1.56(-8.50%)
Jun 25, 2018 18.36 18.36 18.36 0 +0.21(+1.16%)
Jun 21, 2018 18.15 18.15 18.15 0 +0.89(+5.16%)
Jun 20, 2018 17.26 17.26 17.26 17.26 1,000 -0.28(-1.60%)
Jun 11, 2018 17.54 17.54 17.54 0 +2.50(+16.62%)
May 29, 2018 15.04 15.04 15.04 80 -0.99(-6.16%)
May 23, 2018 16.03 16.03 16.03 0 -0.96(-5.63%)
May 17, 2018 16.98 16.98 16.98 0 +0.09(+0.50%)
May 14, 2018 16.90 16.90 16.90 0 +0.19(+1.14%)
May 11, 2018 16.71 16.71 16.71 16.71 1,000 +0.19(+1.15%)
May 10, 2018 16.52 16.52 16.52 16.52 1,000 +0.31(+1.91%)
May 08, 2018 16.21 16.21 16.21 0 +1.00(+6.57%)
Apr 24, 2018 15.21 15.21 15.21 0 +0.27(+1.78%)
Apr 23, 2018 14.94 14.97 14.94 14.94 920 -0.57(-3.65%)
Apr 19, 2018 15.51 15.51 15.51 0 +0.97(+6.67%)
Apr 12, 2018 14.54 14.54 14.54 0 -0.71(-4.66%)
Apr 11, 2018 15.25 15.25 15.25 15.25 370 -0.92(-5.71%)
Mar 28, 2018 16.17 16.17 16.17 0 -0.22(-1.32%)
Mar 27, 2018 16.39 16.39 16.39 16.39 125 -0.01(-0.06%)
Mar 22, 2018 16.40 16.40 16.40 0 -0.89(-5.15%)
Mar 16, 2018 17.29 17.29 17.29 0 -0.14(-0.80%)
Mar 15, 2018 17.47 17.47 17.43 17.43 650 +0.41(+2.41%)
Mar 12, 2018 17.02 17.02 17.02 0 +1.20(+7.59%)
Mar 06, 2018 15.82 15.82 15.82 0 +0.34(+2.20%)
Feb 26, 2018 15.48 15.48 15.48 0 -0.18(-1.15%)
Feb 22, 2018 15.66 15.66 15.66 0 +0.91(+6.20%)
Feb 20, 2018 14.75 14.75 14.75 2,000 +3.01(+25.60%)
Feb 15, 2018 11.74 11.74 11.74 0 +0.32(+2.80%)
Feb 12, 2018 11.42 11.42 11.42 0 -0.10(-0.86%)
Feb 06, 2018 11.52 11.52 11.52 0 -0.27(-2.30%)
Jan 22, 2018 11.79 11.79 11.79 67 +0.29(+2.52%)
Jan 19, 2018 11.62 11.62 11.50 11.50 1,200 +0.33(+2.95%)
Jan 12, 2018 11.17 11.17 11.17 0 +0.22(+2.01%)
Jan 10, 2018 10.95 10.95 10.95 0 +0.49(+4.68%)
Jan 05, 2018 10.46 10.46 10.46 17 +0.01(+0.10%)
Dec 29, 2017 10.45 10.45 10.45 5 +0.03(+0.29%)
Dec 27, 2017 10.42 10.42 10.42 0 -0.09(-0.86%)
Dec 26, 2017 10.59 10.59 10.51 10.51 1,354 -0.21(-1.96%)
Dec 21, 2017 10.72 10.72 10.72 0 +0.13(+1.23%)
Dec 19, 2017 10.59 10.59 10.59 0 +0.16(+1.53%)
Dec 18, 2017 10.34 10.43 10.34 10.43 1,150 +0.54(+5.46%)
Dec 14, 2017 9.890 9.890 9.890 13,005 +0.19(+1.96%)
Dec 13, 2017 9.740 9.740 9.659 9.700 5,550 -0.03(-0.31%)
Dec 11, 2017 9.730 9.730 9.730 0 +0.04(+0.41%)
Dec 08, 2017 9.690 9.690 9.690 9.690 2,700 +0.02(+0.21%)
Dec 07, 2017 9.690 9.690 9.670 9.670 1,725 +0.12(+1.26%)
Dec 05, 2017 9.550 9.550 9.550 0 -0.24(-2.45%)
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.