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 (%)
Apr 30, 2018 70.20 70.80 69.44 70.08 5,861,742 +0.35(+0.50%)
Apr 27, 2018 70.89 71.09 69.52 69.73 10,648,248 -0.07(-0.10%)
Apr 26, 2018 68.90 69.88 68.83 69.80 4,392,187 +1.53(+2.24%)
Apr 25, 2018 68.85 68.85 67.09 68.27 4,180,571 -0.99(-1.43%)
Apr 24, 2018 70.55 70.75 68.46 69.26 3,180,737 -0.63(-0.90%)
Apr 23, 2018 71.14 71.19 69.68 69.89 19,183,882 -1.17(-1.65%)
Apr 20, 2018 71.57 72.14 70.59 71.06 6,119,619 -0.96(-1.33%)
Apr 19, 2018 72.30 72.60 71.49 72.02 8,610,010 -0.30(-0.41%)
Apr 18, 2018 71.36 72.50 70.83 72.32 7,507,855 +1.23(+1.73%)
Apr 17, 2018 70.29 71.49 70.17 71.09 14,357,738 +1.17(+1.67%)
Apr 16, 2018 69.52 69.98 69.01 69.92 3,805,774 +0.63(+0.91%)
Apr 13, 2018 71.31 71.31 69.07 69.29 4,890,366 -1.25(-1.77%)
Apr 12, 2018 70.75 71.39 70.23 70.54 3,960,693 -0.01(-0.01%)
Apr 11, 2018 70.31 71.45 70.18 70.55 4,020,882 -0.23(-0.32%)
Apr 10, 2018 70.18 71.08 69.82 70.78 9,340,592 +2.34(+3.42%)
Apr 09, 2018 68.22 69.33 68.11 68.44 6,316,831 +0.89(+1.32%)
Apr 06, 2018 68.48 69.48 67.38 67.55 8,322,676 -1.83(-2.64%)
Apr 05, 2018 70.50 70.95 69.12 69.38 5,614,637 -0.14(-0.20%)
Apr 04, 2018 68.19 69.56 67.95 69.52 7,859,883 -1.01(-1.43%)
Apr 03, 2018 72.15 72.42 70.09 70.53 4,861,494 -1.07(-1.49%)
Apr 02, 2018 73.58 73.76 70.98 71.60 10,384,026 -2.44(-3.30%)
Mar 29, 2018 74.04 74.04 74.04 0 +1.40(+1.93%)
Mar 28, 2018 72.74 73.52 71.77 72.64 8,076,258 -0.39(-0.53%)
Mar 27, 2018 76.62 76.62 72.45 73.03 7,937,108 -2.78(-3.67%)
Mar 26, 2018 74.56 75.99 73.69 75.81 6,004,853 +2.81(+3.85%)
Mar 23, 2018 74.98 75.75 72.67 73.00 5,051,397 -1.57(-2.11%)
Mar 22, 2018 76.52 77.17 74.34 74.57 7,164,199 -3.50(-4.48%)
Mar 21, 2018 78.97 79.09 77.89 78.07 6,453,685 -1.00(-1.26%)
Mar 20, 2018 77.88 79.19 77.73 79.07 4,371,541 +1.23(+1.58%)
Mar 19, 2018 79.28 79.48 77.31 77.84 6,146,336 -2.06(-2.58%)
Mar 16, 2018 79.05 80.05 78.80 79.90 6,278,970 +0.48(+0.60%)
Mar 15, 2018 79.01 80.15 78.53 79.42 9,009,371 +2.22(+2.88%)
Mar 14, 2018 76.27 77.67 76.27 77.20 4,945,618 +1.23(+1.62%)
Mar 13, 2018 77.98 78.05 75.68 75.97 3,935,989 -1.59(-2.05%)
Mar 12, 2018 77.00 77.76 76.54 77.56 9,766,618 +0.94(+1.23%)
Mar 09, 2018 76.29 76.88 75.76 76.62 6,687,513 +0.89(+1.18%)
Mar 08, 2018 76.01 76.27 75.29 75.73 3,600,065 -0.25(-0.33%)
Mar 07, 2018 76.05 75.98 4,973,599 +0.81(+1.08%)
Mar 06, 2018 74.42 75.50 74.36 75.17 9,081,826 +1.73(+2.36%)
Mar 05, 2018 72.20 73.57 71.77 73.44 6,524,284 +0.75(+1.03%)
Mar 02, 2018 72.35 72.99 71.44 72.69 7,649,365 -1.05(-1.42%)
Mar 01, 2018 75.04 75.39 72.91 73.74 9,733,106 -1.11(-1.48%)
Feb 28, 2018 75.91 76.08 74.51 74.85 8,564,745 -1.28(-1.68%)
Feb 27, 2018 77.86 78.00 75.77 76.13 11,925,452 -1.95(-2.50%)
Feb 26, 2018 78.43 78.68 76.72 78.08 18,350,074 +0.32(+0.41%)
Feb 23, 2018 76.50 77.78 76.10 77.76 16,053,072 +2.24(+2.97%)
Feb 22, 2018 75.83 75.99 75.06 75.52 9,369,245 +0.41(+0.55%)
Feb 21, 2018 75.26 76.69 75.04 75.11 7,147,605 +0.52(+0.70%)
Feb 20, 2018 75.26 72.78 74.59 5,573,025 +1.08(+1.47%)
Feb 16, 2018 73.51 73.51 73.51 0 -0.89(-1.20%)
Feb 15, 2018 74.25 74.70 73.54 74.40 4,273,341 +0.74(+1.00%)
Feb 14, 2018 70.88 73.73 70.88 73.66 8,043,366 +2.35(+3.30%)
Feb 13, 2018 70.72 72.44 70.55 71.31 5,437,056 +0.21(+0.30%)
Feb 12, 2018 71.19 71.78 70.27 71.10 2,654,021 +0.62(+0.88%)
Feb 09, 2018 70.57 70.77 67.86 70.48 6,129,819 +1.33(+1.92%)
Feb 08, 2018 72.55 72.55 69.10 69.15 5,720,659 -3.01(-4.17%)
Feb 07, 2018 73.16 74.19 72.10 72.16 3,372,824 -1.37(-1.86%)
Feb 06, 2018 70.02 73.57 69.59 73.53 7,436,336 +0.88(+1.21%)
Feb 05, 2018 72.90 75.35 71.59 72.65 10,092,764 -1.75(-2.35%)
Feb 02, 2018 76.45 76.70 74.18 74.40 8,326,954 -1.61(-2.12%)
Feb 01, 2018 76.48 78.36 75.69 76.01 8,097,114 -3.87(-4.84%)
Jan 31, 2018 79.00 80.56 79.00 79.88 6,637,934 +1.61(+2.06%)
Jan 30, 2018 77.58 78.93 76.76 78.27 7,326,415 -1.07(-1.35%)
Jan 29, 2018 80.00 80.43 78.97 79.34 9,719,466 -0.96(-1.20%)
Jan 26, 2018 79.21 80.45 79.00 80.30 17,423,392 +1.72(+2.19%)
Jan 25, 2018 78.45 78.99 77.32 78.58 7,840,304 +0.77(+0.99%)
Jan 24, 2018 77.13 78.88 76.82 77.81 6,296,517 +1.24(+1.62%)
Jan 23, 2018 74.66 76.76 74.00 76.57 13,682,898 +2.41(+3.25%)
Jan 22, 2018 74.60 74.60 73.58 74.16 5,015,426 -0.20(-0.27%)
Jan 19, 2018 74.39 74.67 73.71 74.36 7,203,338 +0.13(+0.18%)
Jan 18, 2018 73.86 74.71 73.72 74.23 5,404,561 +0.09(+0.12%)
Jan 17, 2018 74.41 74.60 72.86 74.14 4,933,821 +0.22(+0.30%)
Jan 16, 2018 76.44 77.01 73.71 73.92 7,010,219 -1.93(-2.54%)
Jan 12, 2018 75.85 75.85 75.85 0 -0.29(-0.38%)
Jan 11, 2018 76.54 76.78 76.04 76.14 9,457,918 -0.37(-0.48%)
Jan 10, 2018 76.66 76.51 14,777,541 -0.08(-0.10%)
Jan 09, 2018 77.02 77.23 75.83 76.59 4,907,406 +0.11(+0.14%)
Jan 08, 2018 76.21 76.81 75.98 76.48 5,287,997 -0.01(-0.01%)
Jan 05, 2018 75.08 76.57 74.91 76.49 6,284,834 +1.92(+2.57%)
Jan 04, 2018 74.10 75.22 74.01 74.57 8,290,872 +0.79(+1.07%)
Jan 03, 2018 73.50 73.86 72.77 73.78 7,401,656 +0.65(+0.89%)
Jan 02, 2018 70.77 73.35 70.55 73.13 11,436,863 +3.28(+4.70%)
Dec 29, 2017 69.85 69.85 69.85 0 +0.03(+0.04%)
Dec 28, 2017 70.12 70.32 69.51 69.82 7,555,865 -0.24(-0.34%)
Dec 27, 2017 69.77 70.49 69.69 70.06 6,344,660 +0.20(+0.29%)
Dec 26, 2017 70.94 71.39 69.63 69.86 8,542,802 -1.72(-2.40%)
Dec 22, 2017 71.42 71.87 71.22 71.58 10,979,165 -0.01(-0.01%)
Dec 21, 2017 71.00 72.17 70.88 71.59 9,682,533 +0.69(+0.97%)
Dec 20, 2017 70.60 71.05 70.17 70.90 12,888,134 +0.69(+0.98%)
Dec 19, 2017 69.70 70.36 69.38 70.21 14,664,764 +0.07(+0.10%)
Dec 18, 2017 70.54 70.74 69.95 70.14 6,776,982 -0.15(-0.21%)
Dec 15, 2017 69.35 70.54 68.66 70.29 19,517,624 +1.06(+1.53%)
Dec 14, 2017 70.60 70.62 68.84 69.23 17,070,064 -2.01(-2.82%)
Dec 13, 2017 69.80 71.76 69.69 71.24 17,320,600 +1.47(+2.11%)
Dec 12, 2017 71.07 71.15 69.55 69.77 11,295,818 -1.76(-2.46%)
Dec 11, 2017 71.70 72.09 71.15 71.53 7,359,312 +0.28(+0.39%)
Dec 08, 2017 71.00 71.63 70.82 71.25 7,021,125 +1.03(+1.47%)
Dec 07, 2017 69.75 70.64 69.48 70.22 7,082,164 +0.81(+1.17%)
Dec 06, 2017 67.78 69.62 67.36 69.41 11,646,215 +1.28(+1.88%)
Dec 05, 2017 67.10 69.38 66.62 68.13 11,963,099 -0.18(-0.26%)
Dec 04, 2017 71.29 68.16 68.31 15,532,180 -1.79(-2.55%)
Dec 01, 2017 69.80 71.25 69.50 70.10 19,712,944 +0.04(+0.06%)
Nov 30, 2017 70.31 70.84 69.37 70.06 19,213,440 -0.30(-0.43%)
Nov 29, 2017 71.61 71.70 68.51 70.36 15,976,247 -1.62(-2.25%)
Nov 28, 2017 72.25 72.48 71.51 71.98 11,936,827 -0.09(-0.12%)
Nov 27, 2017 72.82 73.12 71.92 72.07 7,629,917 -0.86(-1.18%)
Nov 24, 2017 72.47 73.18 72.31 72.93 3,356,343 +0.33(+0.45%)
Nov 22, 2017 73.02 73.25 72.46 72.60 6,721,660 -0.25(-0.34%)
Nov 21, 2017 72.66 73.14 72.31 72.85 9,514,040 +0.90(+1.25%)
Nov 20, 2017 71.60 72.53 71.43 71.95 14,664,039 +0.93(+1.31%)
Nov 17, 2017 70.81 71.37 70.74 71.02 14,298,554 +0.27(+0.38%)
Nov 16, 2017 69.80 71.22 69.80 70.75 7,510,004 +1.32(+1.90%)
Nov 15, 2017 68.23 69.55 68.05 69.43 9,144,226 -0.09(-0.13%)
Nov 14, 2017 70.00 70.15 69.10 69.52 5,192,045 -0.75(-1.07%)
Nov 13, 2017 70.66 71.39 70.01 70.27 5,256,392 -0.28(-0.40%)
Nov 10, 2017 70.60 70.75 69.94 70.55 4,439,901 +0.36(+0.51%)
Nov 09, 2017 70.46 70.68 68.77 70.19 10,054,685 -0.97(-1.36%)
Nov 08, 2017 72.00 72.20 71.09 71.16 7,363,465 -1.06(-1.47%)
Nov 07, 2017 72.20 72.47 71.62 72.22 9,161,721 +0.51(+0.71%)
Nov 06, 2017 70.27 71.96 70.27 71.71 7,129,928 +1.48(+2.11%)
Nov 03, 2017 71.01 71.40 69.84 70.23 6,321,515 -0.28(-0.40%)
Nov 02, 2017 72.06 72.47 69.84 70.51 10,054,593 -0.08(-0.11%)
Nov 01, 2017 70.85 71.39 69.84 70.59 9,879,196 +0.47(+0.67%)
Oct 31, 2017 69.50 70.27 68.96 70.12 10,678,803 +1.26(+1.83%)
Oct 30, 2017 68.04 68.96 67.94 68.86 7,764,554 +1.34(+1.98%)
Oct 27, 2017 66.60 67.73 65.87 67.52 7,607,822 +1.95(+2.97%)
Oct 26, 2017 65.50 66.01 65.07 65.57 4,967,301 +0.17(+0.26%)
Oct 25, 2017 66.66 67.04 65.19 65.40 4,550,598 -1.21(-1.82%)
Oct 24, 2017 66.69 67.20 66.40 66.61 3,666,931 +0.10(+0.15%)
Oct 23, 2017 67.63 68.00 66.40 66.51 3,957,144 -1.00(-1.48%)
Oct 20, 2017 67.65 68.36 67.45 67.51 7,149,442 +0.06(+0.09%)
Oct 19, 2017 66.97 67.53 66.65 67.45 4,271,282 -0.34(-0.50%)
Oct 18, 2017 67.20 68.04 66.98 67.79 5,361,842 +1.01(+1.51%)
Oct 17, 2017 68.00 68.10 66.63 66.78 4,264,165 -1.26(-1.85%)
Oct 16, 2017 67.91 68.13 67.36 68.04 4,523,200 +0.52(+0.77%)
Oct 13, 2017 68.17 68.18 67.40 67.52 3,380,943 -0.39(-0.57%)
Oct 12, 2017 69.00 69.23 67.80 67.91 4,110,988 -1.31(-1.89%)
Oct 11, 2017 69.38 68.71 69.22 4,251,650 +0.29(+0.42%)
Oct 10, 2017 68.51 69.51 68.51 68.93 5,689,154 +0.19(+0.28%)
Oct 09, 2017 67.85 69.06 67.75 68.74 2,762,716 +0.89(+1.31%)
Oct 06, 2017 67.49 68.08 67.32 67.85 1,939,061 +0.13(+0.19%)
Oct 05, 2017 67.75 68.10 66.96 67.72 3,451,554 +0.06(+0.09%)
Oct 04, 2017 67.79 68.22 67.48 67.66 4,289,737 -0.15(-0.22%)
Oct 03, 2017 67.19 67.93 66.96 67.81 5,709,515 +1.30(+1.95%)
Oct 02, 2017 66.60 66.98 66.29 66.51 20,422,540 +0.27(+0.41%)
Sep 29, 2017 65.64 66.61 65.64 66.24 5,452,375 +0.66(+1.01%)
Sep 28, 2017 65.90 66.19 65.54 65.58 7,213,430 -0.22(-0.33%)
Sep 27, 2017 66.27 65.80 13,978,880 +1.35(+2.09%)
Sep 26, 2017 65.08 65.81 64.24 64.45 6,650,217 -0.51(-0.79%)
Sep 25, 2017 67.00 67.00 64.21 64.96 18,001,184 -2.38(-3.53%)
Sep 22, 2017 66.45 67.39 66.23 67.34 8,523,288 +0.75(+1.13%)
Sep 21, 2017 67.00 67.22 66.06 66.59 4,123,943 -0.33(-0.49%)
Sep 20, 2017 67.37 67.59 66.41 66.92 11,434,011 -0.51(-0.76%)
Sep 19, 2017 67.30 67.61 67.07 67.43 4,478,702 +0.32(+0.48%)
Sep 18, 2017 67.00 67.28 66.56 67.11 5,323,450 +0.70(+1.05%)
Sep 15, 2017 66.39 66.64 66.02 66.41 8,589,611 +0.33(+0.50%)
Sep 14, 2017 66.26 66.91 65.72 66.08 11,460,623 -0.44(-0.66%)
Sep 13, 2017 65.40 66.71 65.40 66.52 10,759,582 +1.16(+1.77%)
Sep 12, 2017 65.30 65.63 65.06 65.36 6,672,110 +0.22(+0.34%)
Sep 11, 2017 64.69 65.26 64.40 65.14 5,463,512 +1.56(+2.45%)
Sep 08, 2017 63.72 64.34 63.50 63.58 3,298,320 -0.44(-0.69%)
Sep 07, 2017 63.56 64.18 63.17 64.02 3,943,878 +0.70(+1.11%)
Sep 06, 2017 63.71 64.26 62.90 63.32 4,875,988 -0.54(-0.85%)
Sep 05, 2017 63.53 64.30 63.28 63.86 3,277,325 -0.19(-0.30%)
Sep 01, 2017 64.17 64.36 63.86 64.05 2,191,331 -0.03(-0.05%)
Aug 31, 2017 64.50 64.76 63.84 64.08 3,676,518 -0.08(-0.12%)
Aug 30, 2017 63.65 64.58 63.63 64.16 5,288,499 +0.99(+1.57%)
Aug 29, 2017 62.30 63.72 62.10 63.17 3,590,007 -0.36(-0.57%)
Aug 28, 2017 64.43 64.43 63.13 63.53 5,567,101 -0.98(-1.52%)
Aug 25, 2017 65.41 65.56 64.26 64.51 5,941,278 -0.99(-1.51%)
Aug 24, 2017 66.06 66.20 65.34 65.50 4,055,765 -0.32(-0.49%)
Aug 23, 2017 65.01 66.00 64.64 65.82 4,131,296 +0.40(+0.61%)
Aug 22, 2017 63.76 65.52 63.76 65.42 5,625,092 +1.82(+2.86%)
Aug 21, 2017 63.15 64.00 62.90 63.60 4,594,092 +0.53(+0.84%)
Aug 18, 2017 62.36 63.70 62.06 63.07 13,009,004 +0.87(+1.40%)
Aug 17, 2017 63.05 63.46 62.09 62.20 11,943,571 +1.55(+2.56%)
Aug 16, 2017 60.43 60.85 60.21 60.65 7,640,496 +0.66(+1.10%)
Aug 15, 2017 59.28 60.13 58.79 59.99 7,863,461 +1.12(+1.90%)
Aug 14, 2017 58.70 59.02 58.50 58.87 7,409,532 +0.95(+1.64%)
Aug 11, 2017 57.78 58.23 56.84 57.92 5,552,460 -0.11(-0.19%)
Aug 10, 2017 59.17 59.51 57.87 58.03 4,419,861 -1.74(-2.91%)
Aug 09, 2017 59.23 59.95 59.08 59.77 3,070,998 -0.09(-0.15%)
Aug 08, 2017 59.77 60.44 59.62 59.86 4,205,760 -0.17(-0.28%)
Aug 07, 2017 58.85 60.16 58.76 60.03 5,538,163 +1.52(+2.60%)
Aug 04, 2017 58.43 58.57 58.03 58.51 7,330,487 +0.36(+0.62%)
Aug 03, 2017 57.87 58.33 57.13 58.15 4,726,578 +0.49(+0.85%)
Aug 02, 2017 58.95 59.25 56.90 57.66 5,845,999 -0.84(-1.44%)
Aug 01, 2017 58.60 58.80 58.11 58.50 4,164,450 +0.10(+0.17%)
Jul 31, 2017 59.70 59.89 58.07 58.40 6,738,130 -0.80(-1.35%)
Jul 28, 2017 58.11 59.64 57.98 59.20 5,871,045 +0.77(+1.32%)
Jul 27, 2017 59.61 60.21 57.56 58.43 8,395,031 -0.47(-0.80%)
Jul 26, 2017 57.95 59.03 57.93 58.90 5,443,558 +0.83(+1.43%)
Jul 25, 2017 57.98 58.37 57.87 58.07 3,264,422 -0.08(-0.14%)
Jul 24, 2017 58.28 58.50 58.05 58.15 3,671,303 -0.01(-0.02%)
Jul 21, 2017 58.19 58.40 57.76 58.16 8,832,362 -0.29(-0.50%)
Jul 20, 2017 58.58 58.02 58.45 8,756,842 +0.09(+0.15%)
Jul 19, 2017 59.27 59.33 58.19 58.36 8,682,713 -0.12(-0.21%)
Jul 18, 2017 57.13 58.74 56.73 58.48 7,126,611 +0.97(+1.69%)
Jul 17, 2017 57.68 57.88 57.13 57.51 6,905,554 +0.28(+0.49%)
Jul 14, 2017 56.54 57.41 56.53 57.23 4,420,255 +0.77(+1.36%)
Jul 13, 2017 56.44 56.68 56.06 56.46 3,806,322 +0.12(+0.21%)
Jul 12, 2017 55.66 56.57 55.66 56.34 5,835,981 +1.09(+1.97%)
Jul 11, 2017 54.76 55.35 54.59 55.25 10,200,759 +0.45(+0.82%)
Jul 10, 2017 54.28 54.98 54.28 54.80 4,164,390 +0.25(+0.46%)
Jul 07, 2017 54.65 54.91 54.31 54.55 2,776,117 +0.02(+0.04%)
Jul 06, 2017 55.20 54.41 54.53 5,978,306 -1.09(-1.96%)
Jul 05, 2017 54.50 55.84 54.23 55.62 8,814,457 +1.17(+2.15%)
Jul 03, 2017 55.08 55.25 54.05 54.45 4,559,540 -0.03(-0.06%)
Jun 30, 2017 54.33 54.73 54.08 54.48 8,826,060 +0.18(+0.33%)
Jun 29, 2017 54.49 54.92 53.13 54.30 11,962,959 -0.65(-1.18%)
Jun 28, 2017 54.09 55.10 53.77 54.95 14,675,536 +1.31(+2.44%)
Jun 27, 2017 54.44 54.73 53.53 53.64 17,023,616 -0.67(-1.23%)
Jun 26, 2017 55.38 55.60 53.97 54.31 22,718,128 -0.42(-0.77%)
Jun 23, 2017 54.99 54.73 13,065,566 +0.17(+0.31%)
Jun 22, 2017 54.75 55.45 54.42 54.56 17,258,904 -0.53(-0.96%)
Jun 21, 2017 53.94 55.17 53.89 55.09 28,731,584 +1.28(+2.38%)
Jun 20, 2017 54.54 54.90 53.79 53.81 47,511,032 -0.65(-1.19%)
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.