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
Last Price Updated: 9:30 AM EDT, May 24, 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 (%)
Dec 23, 2021 30.62 30.62 30.62 0 +0.35(+1.16%)
Dec 21, 2021 30.27 30.27 30.27 0 -0.42(-1.37%)
Dec 16, 2021 30.69 30.69 30.69 2 -0.38(-1.22%)
Dec 14, 2021 31.07 31.07 31.07 0 +2.07(+7.14%)
Dec 06, 2021 29.00 29.00 29.00 0 -1.25(-4.13%)
Nov 22, 2021 30.25 30.25 30.25 0 +0.67(+2.27%)
Nov 18, 2021 29.58 29.58 29.58 0 +4.00(+15.64%)
Oct 13, 2021 25.58 25.58 25.58 27 +0.66(+2.65%)
Oct 05, 2021 24.92 24.92 24.92 0 -0.68(-2.66%)
Oct 04, 2021 25.60 25.60 25.60 25.60 400 +0.48(+1.91%)
Sep 15, 2021 25.12 25.12 25.12 22 +1.32(+5.55%)
Sep 02, 2021 23.80 23.80 23.80 0 -1.42(-5.63%)
Aug 27, 2021 25.22 25.22 25.22 0 +0.21(+0.84%)
Aug 17, 2021 25.01 25.01 25.01 0 -0.27(-1.07%)
Aug 12, 2021 25.28 25.28 25.28 25 -0.47(-1.83%)
Aug 11, 2021 25.75 25.75 25.75 25.75 1,200 -0.57(-2.17%)
Aug 09, 2021 26.32 26.32 26.32 0 +0.82(+3.22%)
Aug 04, 2021 25.50 25.50 25.50 0 +0.58(+2.32%)
Jul 30, 2021 24.92 24.92 24.92 0 +0.56(+2.29%)
Jul 28, 2021 24.36 24.36 24.36 20 +0.19(+0.80%)
Jul 26, 2021 24.17 24.17 24.17 0 +0.29(+1.22%)
Jul 21, 2021 23.88 23.88 23.88 0 -2.12(-8.16%)
Jul 20, 2021 26.00 26.00 26.00 26.00 801 -1.29(-4.73%)
Jul 14, 2021 27.29 27.29 27.29 0 +0.17(+0.63%)
Jul 13, 2021 27.12 27.12 27.12 27.12 2,010 -1.52(-5.31%)
Jul 12, 2021 28.64 28.64 28.64 28.64 504 +1.22(+4.45%)
Jul 01, 2021 27.42 27.42 27.42 0 +0.00(+0.00%)
Jun 29, 2021 27.42 27.42 27.42 31 +0.02(+0.07%)
Jun 28, 2021 27.82 27.82 27.40 27.40 970 -0.25(-0.91%)
Jun 25, 2021 27.65 27.65 27.65 27.65 659 +0.00(+0.00%)
Jun 24, 2021 27.54 27.65 27.54 27.65 2,476 +1.01(+3.79%)
Jun 18, 2021 26.64 26.64 26.64 0 +0.49(+1.87%)
Jun 17, 2021 26.12 26.50 25.95 26.15 1,604 -0.47(-1.77%)
Jun 15, 2021 26.62 26.62 26.62 13 -0.47(-1.73%)
Jun 10, 2021 27.09 27.09 27.09 80 +0.31(+1.16%)
Jun 09, 2021 27.07 27.07 26.60 26.78 3,779 -1.64(-5.77%)
Jun 08, 2021 29.57 29.57 28.42 28.42 1,453 -1.22(-4.12%)
Jun 07, 2021 30.38 30.38 28.63 29.64 3,868 +8.07(+37.41%)
May 28, 2021 21.57 21.57 21.57 0 +2.85(+15.22%)
May 14, 2021 18.72 18.72 18.72 0 -1.11(-5.57%)
May 07, 2021 19.82 19.82 19.82 0 -2.57(-11.50%)
Apr 28, 2021 22.40 22.40 22.40 0 +0.47(+2.17%)
Apr 22, 2021 21.93 21.93 21.93 0 +0.25(+1.18%)
Apr 21, 2021 21.67 21.67 21.67 21.67 100 -1.30(-5.66%)
Apr 20, 2021 22.97 22.97 22.97 1 +0.00(+0.00%)
Apr 19, 2021 22.97 22.97 22.97 22.97 300 +1.41(+6.54%)
Apr 13, 2021 21.56 21.56 21.56 0 +1.32(+6.52%)
Apr 12, 2021 20.24 20.24 20.24 5 +0.00(+0.00%)
Apr 09, 2021 20.24 20.24 20.24 5 +0.00(+0.00%)
Apr 06, 2021 20.24 20.24 20.24 0 +0.00(+0.00%)
Mar 30, 2021 20.24 20.24 20.24 0 +0.00(+0.00%)
Mar 29, 2021 20.24 20.24 20.24 20.24 300 +0.00(+0.00%)
Mar 26, 2021 20.24 20.24 20.24 21 +0.00(+0.00%)
Mar 25, 2021 20.24 20.24 20.24 36 +0.00(+0.00%)
Mar 23, 2021 20.24 20.24 20.24 0 +0.00(+0.00%)
Mar 17, 2021 20.24 20.24 20.24 0 +0.00(+0.00%)
Mar 15, 2021 20.24 20.24 20.24 0 +0.17(+0.87%)
Mar 12, 2021 20.07 20.07 20.07 2 +0.00(+0.00%)
Mar 08, 2021 20.07 20.07 20.07 0 -1.18(-5.57%)
Mar 05, 2021 21.25 21.25 21.25 4 +0.00(+0.00%)
Mar 04, 2021 21.25 21.25 21.25 1 +0.00(+0.00%)
Mar 03, 2021 21.25 21.25 21.25 11 +0.00(+0.00%)
Mar 01, 2021 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 26, 2021 21.25 21.25 21.25 1 +0.00(+0.00%)
Feb 25, 2021 21.25 21.25 21.25 21.25 300 -0.17(-0.79%)
Feb 23, 2021 21.42 21.42 21.42 0 -1.67(-7.23%)
Feb 19, 2021 23.09 23.09 23.09 0 +1.01(+4.57%)
Feb 18, 2021 22.08 22.08 22.08 22.08 551 -0.34(-1.50%)
Feb 17, 2021 22.42 22.42 22.42 22.42 220 -1.00(-4.28%)
Feb 16, 2021 23.42 23.42 23.42 23.42 254 -0.27(-1.16%)
Feb 11, 2021 23.70 23.70 23.70 0 -0.11(-0.46%)
Feb 10, 2021 23.80 23.80 23.80 23.80 2,127 -0.14(-0.60%)
Feb 09, 2021 23.29 23.29 23.95 212 +0.66(+2.85%)
Feb 04, 2021 23.29 23.29 23.29 0 -0.42(-1.79%)
Feb 03, 2021 23.71 23.71 23.71 23.71 500 +0.71(+3.09%)
Jan 29, 2021 23.00 23.00 23.00 0 +0.48(+2.13%)
Jan 27, 2021 22.52 22.52 22.52 0 +0.00(+0.00%)
Jan 25, 2021 22.52 22.52 22.52 0 +0.27(+1.21%)
Jan 21, 2021 22.25 22.25 22.25 0 +0.48(+2.19%)
Jan 19, 2021 21.77 21.77 21.77 0 -0.25(-1.12%)
Jan 14, 2021 22.02 22.02 22.02 0 -1.34(-5.74%)
Jan 12, 2021 23.36 23.36 23.36 0 +0.06(+0.26%)
Jan 11, 2021 23.30 23.30 23.30 23.30 425 -2.75(-10.57%)
Jan 08, 2021 26.05 26.05 26.05 97 +0.00(+0.00%)
Jan 06, 2021 26.05 26.05 26.05 0 +0.00(+0.00%)
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.