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: 12:43 PM EDT, Jun 12, 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 (%)
Jun 28, 2019 24.38 24.38 24.38 0 +0.27(+1.10%)
Jun 27, 2019 24.23 24.23 24.11 24.11 12,905 +0.45(+1.90%)
Jun 24, 2019 23.66 23.66 23.66 0 +0.97(+4.30%)
Jun 20, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Jun 18, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Jun 17, 2019 22.69 22.69 22.69 22.69 150 -0.26(-1.13%)
Jun 12, 2019 22.95 22.95 22.95 0 +0.41(+1.82%)
Jun 11, 2019 22.54 22.54 22.54 22.54 500 +1.81(+8.73%)
Jun 04, 2019 20.73 20.73 20.73 0 -0.79(-3.67%)
Jun 03, 2019 21.52 21.52 21.52 44 +0.00(+0.00%)
May 31, 2019 21.52 21.52 21.52 21.52 500 +0.22(+1.03%)
May 21, 2019 21.30 21.30 21.30 0 +0.00(+0.00%)
May 14, 2019 21.30 21.30 21.30 0 -2.21(-9.40%)
Apr 25, 2019 23.51 23.51 23.51 0 +0.26(+1.14%)
Apr 15, 2019 23.25 23.25 23.25 0 +0.42(+1.82%)
Apr 08, 2019 22.83 22.83 22.83 0 -0.31(-1.34%)
Apr 04, 2019 23.14 23.14 23.14 0 +0.85(+3.81%)
Apr 03, 2019 22.29 22.29 22.29 3 +0.00(+0.00%)
Mar 25, 2019 22.29 22.29 22.29 0 -1.86(-7.70%)
Mar 19, 2019 24.15 24.15 24.15 0 +0.01(+0.04%)
Mar 18, 2019 24.14 24.14 24.14 24.14 160 +0.57(+2.41%)
Mar 06, 2019 23.57 23.57 23.57 0 -0.69(-2.86%)
Feb 26, 2019 24.27 24.27 24.27 0 +0.00(+0.00%)
Feb 25, 2019 24.27 24.27 24.27 110 +0.00(+0.00%)
Feb 22, 2019 24.42 24.42 24.23 24.27 3,200 +0.51(+2.13%)
Feb 21, 2019 23.97 23.97 23.76 1,220 +1.10(+4.85%)
Feb 19, 2019 22.66 22.66 22.66 0 +2.99(+15.20%)
Feb 15, 2019 19.67 19.67 19.67 19.67 400 +0.99(+5.31%)
Feb 14, 2019 18.68 18.68 18.68 50 +0.00(+0.00%)
Feb 13, 2019 18.68 18.68 18.68 50 +0.00(+0.00%)
Feb 12, 2019 18.68 18.68 18.68 4,000 -0.39(-2.05%)
Feb 08, 2019 19.07 19.07 19.07 0 +2.02(+11.84%)
Feb 05, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Jan 22, 2019 17.05 17.05 17.05 0 +0.19(+1.13%)
Jan 17, 2019 16.86 16.86 16.86 0 +0.29(+1.75%)
Jan 15, 2019 16.57 16.57 16.57 0 -0.01(-0.06%)
Jan 14, 2019 16.57 16.58 16.57 16.58 2,000 +0.92(+5.87%)
Jan 09, 2019 15.66 15.66 15.66 0 +0.08(+0.51%)
Jan 07, 2019 15.58 15.58 15.58 0 +0.00(+0.00%)
Dec 31, 2018 15.58 15.58 15.58 0 +0.58(+3.87%)
Dec 28, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 20, 2018 15.00 15.00 15.00 0 -0.36(-2.34%)
Dec 14, 2018 15.36 15.36 15.36 0 -0.36(-2.29%)
Dec 13, 2018 15.72 15.72 15.72 31 +0.00(+0.00%)
Dec 12, 2018 15.67 15.72 15.67 15.72 500 +0.52(+3.42%)
Dec 11, 2018 15.20 15.20 15.20 15.20 500 -0.89(-5.53%)
Dec 06, 2018 16.09 16.09 16.09 0 -0.76(-4.51%)
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%)
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.