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

Altair Engineering Inc Cl A (NQ: ALTR )

80.89 -0.13 (-0.16%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 16, 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 29, 2018 33.81 34.41 33.55 34.18 291,942 +0.48(+1.42%)
Jun 28, 2018 33.77 34.17 33.05 33.70 266,325 -0.25(-0.74%)
Jun 27, 2018 34.08 34.59 33.88 33.95 623,869 -0.23(-0.67%)
Jun 26, 2018 34.07 34.76 33.92 34.18 429,422 +0.29(+0.86%)
Jun 25, 2018 34.30 34.31 33.07 33.89 580,252 -0.84(-2.42%)
Jun 22, 2018 35.43 35.43 33.55 34.73 3,320,076 -0.55(-1.56%)
Jun 21, 2018 35.57 36.61 35.07 35.28 515,097 -0.18(-0.51%)
Jun 20, 2018 35.14 35.70 34.63 35.46 422,123 +0.47(+1.34%)
Jun 19, 2018 35.88 35.88 33.23 34.99 653,082 -1.18(-3.26%)
Jun 18, 2018 36.38 37.22 35.78 36.17 513,741 -0.20(-0.55%)
Jun 15, 2018 37.57 36.17 36.37 547,242 -0.38(-1.03%)
Jun 14, 2018 36.63 37.77 36.01 36.75 609,911 +0.43(+1.18%)
Jun 13, 2018 35.97 37.10 35.97 36.32 936,271 +0.35(+0.97%)
Jun 12, 2018 35.78 36.46 35.78 35.97 386,662 +0.22(+0.62%)
Jun 11, 2018 35.99 36.44 35.62 35.75 385,788 -0.16(-0.45%)
Jun 08, 2018 35.38 36.00 34.85 35.91 596,995 +0.25(+0.70%)
Jun 07, 2018 35.48 35.99 34.35 35.66 3,873,799 -0.63(-1.74%)
Jun 06, 2018 36.46 36.72 35.83 36.29 365,835 +0.23(+0.64%)
Jun 05, 2018 36.00 36.60 35.26 36.06 520,081 -0.61(-1.66%)
Jun 04, 2018 35.86 36.89 35.86 36.67 276,351 +0.89(+2.49%)
Jun 01, 2018 35.40 36.01 34.96 35.78 254,587 +0.59(+1.68%)
May 31, 2018 35.33 35.81 35.16 35.19 167,358 +0.03(+0.09%)
May 30, 2018 35.17 36.26 35.13 35.16 149,813 +0.16(+0.46%)
May 29, 2018 35.15 35.34 34.90 35.00 110,201 -0.31(-0.88%)
May 25, 2018 35.31 35.31 35.31 0 +0.34(+0.97%)
May 24, 2018 35.21 35.23 34.85 34.97 199,009 -0.20(-0.57%)
May 23, 2018 35.25 35.50 34.77 35.17 146,151 -0.15(-0.42%)
May 22, 2018 35.74 35.74 35.00 35.32 275,204 -0.25(-0.70%)
May 21, 2018 36.05 36.15 35.37 35.57 214,735 -0.27(-0.75%)
May 18, 2018 35.98 37.19 35.82 35.84 351,020 -0.31(-0.87%)
May 17, 2018 35.08 36.76 34.74 36.16 584,802 +1.00(+2.83%)
May 16, 2018 33.71 35.35 33.11 35.16 909,056 +1.61(+4.80%)
May 15, 2018 31.50 34.01 30.13 33.55 1,378,129 +2.28(+7.29%)
May 14, 2018 31.50 31.50 30.67 31.27 264,147 -0.18(-0.57%)
May 11, 2018 31.15 31.63 30.11 31.45 203,772 +0.50(+1.62%)
May 10, 2018 31.12 31.35 30.92 30.95 186,437 +0.02(+0.06%)
May 09, 2018 30.69 31.40 30.02 30.93 309,100 +0.38(+1.24%)
May 08, 2018 30.42 30.86 29.89 30.55 213,701 +0.09(+0.30%)
May 07, 2018 29.99 30.89 29.99 30.46 174,365 +0.80(+2.70%)
May 04, 2018 28.53 29.96 28.50 29.66 363,547 +1.04(+3.63%)
May 03, 2018 28.97 28.99 28.23 28.62 383,209 -0.39(-1.34%)
May 02, 2018 28.61 29.02 27.94 29.01 337,217 +0.26(+0.90%)
May 01, 2018 28.99 29.16 28.33 28.75 196,817 -0.23(-0.79%)
Apr 30, 2018 29.00 29.30 28.15 28.98 270,490 +0.02(+0.07%)
Apr 27, 2018 28.20 29.19 27.88 28.96 135,886 +0.97(+3.47%)
Apr 26, 2018 29.02 29.40 27.75 27.99 227,508 -0.97(-3.35%)
Apr 25, 2018 28.85 29.04 28.22 28.96 139,481 -0.01(-0.03%)
Apr 24, 2018 29.78 30.04 28.56 28.97 244,621 -0.55(-1.86%)
Apr 23, 2018 29.99 30.26 29.21 29.52 317,743 -0.30(-1.01%)
Apr 20, 2018 29.85 29.85 29.34 29.82 200,340 -0.03(-0.10%)
Apr 19, 2018 29.40 29.94 29.40 29.85 125,560 +0.02(+0.07%)
Apr 18, 2018 30.01 30.11 29.34 29.83 190,234 -0.26(-0.86%)
Apr 17, 2018 29.40 30.54 29.39 30.09 147,937 +0.70(+2.38%)
Apr 16, 2018 29.71 29.92 29.11 29.39 145,817 -0.21(-0.71%)
Apr 13, 2018 30.42 30.47 29.49 29.60 107,486 -0.74(-2.44%)
Apr 12, 2018 29.97 30.64 29.57 30.34 369,896 +0.47(+1.57%)
Apr 11, 2018 30.68 30.96 29.58 29.87 197,553 -0.92(-2.99%)
Apr 10, 2018 30.72 30.98 29.90 30.79 126,997 +0.52(+1.72%)
Apr 09, 2018 30.45 30.69 29.94 30.27 74,118 +0.14(+0.46%)
Apr 06, 2018 30.64 30.70 29.89 30.13 259,484 -0.70(-2.27%)
Apr 05, 2018 30.73 31.80 30.40 30.83 170,098 +0.39(+1.28%)
Apr 04, 2018 29.70 30.63 29.20 30.44 243,284 +0.16(+0.53%)
Apr 03, 2018 30.31 30.38 29.35 30.28 225,776 +0.13(+0.43%)
Apr 02, 2018 31.17 31.20 29.99 30.15 232,834 -1.21(-3.86%)
Mar 29, 2018 31.36 31.36 31.36 0 +0.61(+1.98%)
Mar 28, 2018 30.85 31.04 29.76 30.75 239,578 -0.23(-0.74%)
Mar 27, 2018 32.50 32.70 30.60 30.98 304,180 -1.14(-3.55%)
Mar 26, 2018 30.79 32.55 29.72 32.12 331,997 +1.81(+5.97%)
Mar 23, 2018 30.54 30.77 29.80 30.31 396,881 -0.28(-0.92%)
Mar 22, 2018 31.98 31.98 29.18 30.59 538,753 -0.87(-2.77%)
Mar 21, 2018 31.85 33.38 31.46 31.46 571,141 -0.39(-1.22%)
Mar 20, 2018 29.59 32.24 29.46 31.85 412,974 +2.27(+7.67%)
Mar 19, 2018 29.30 30.00 28.48 29.58 494,512 +0.00(+0.00%)
Mar 16, 2018 29.39 29.73 28.00 29.58 647,420 +0.08(+0.27%)
Mar 15, 2018 29.22 29.84 28.76 29.50 177,736 +0.29(+0.99%)
Mar 14, 2018 29.62 30.37 29.11 29.21 199,875 -0.39(-1.32%)
Mar 13, 2018 30.19 30.76 28.65 29.60 219,495 -0.51(-1.69%)
Mar 12, 2018 29.40 30.36 28.60 30.11 183,846 +0.71(+2.41%)
Mar 09, 2018 29.50 30.00 28.06 29.40 164,387 +0.16(+0.55%)
Mar 08, 2018 29.84 30.65 28.57 29.24 419,970 -0.74(-2.47%)
Mar 07, 2018 27.19 30.33 26.99 29.98 769,326 +2.69(+9.86%)
Mar 06, 2018 26.57 27.89 26.57 27.29 194,183 +0.80(+3.02%)
Mar 05, 2018 26.44 26.70 25.63 26.49 64,085 +0.01(+0.04%)
Mar 02, 2018 26.21 26.64 25.82 26.48 123,116 +0.23(+0.88%)
Mar 01, 2018 26.35 26.72 26.20 26.25 107,429 -0.07(-0.27%)
Feb 28, 2018 26.75 26.75 26.18 26.32 201,750 -0.32(-1.20%)
Feb 27, 2018 26.42 26.85 26.03 26.64 324,504 +0.23(+0.87%)
Feb 26, 2018 26.34 26.69 26.14 26.41 260,851 +0.25(+0.96%)
Feb 23, 2018 26.11 26.50 25.92 26.16 290,505 +0.26(+1.00%)
Feb 22, 2018 25.86 26.23 25.45 25.90 75,039 +0.00(+0.00%)
Feb 21, 2018 26.23 26.50 25.55 25.90 84,653 -0.25(-0.96%)
Feb 20, 2018 26.69 26.94 25.31 26.15 350,387 -0.69(-2.57%)
Feb 16, 2018 26.84 26.84 26.84 0 +0.30(+1.13%)
Feb 15, 2018 25.95 26.75 25.58 26.54 234,523 +0.73(+2.83%)
Feb 14, 2018 25.50 26.09 25.50 25.81 188,103 +0.09(+0.35%)
Feb 13, 2018 25.58 26.42 25.58 25.72 209,156 -0.02(-0.08%)
Feb 12, 2018 25.30 25.88 24.97 25.74 104,615 +0.50(+1.98%)
Feb 09, 2018 25.35 25.87 24.21 25.24 284,979 -0.05(-0.20%)
Feb 08, 2018 26.47 27.47 25.06 25.29 276,360 -1.23(-4.64%)
Feb 07, 2018 26.50 26.76 26.32 26.52 169,649 +0.10(+0.38%)
Feb 06, 2018 26.42 28.00 26.20 26.42 450,330 -0.39(-1.45%)
Feb 05, 2018 26.95 27.62 26.26 26.81 178,238 -0.14(-0.52%)
Feb 02, 2018 27.29 28.25 26.75 26.95 286,222 -0.54(-1.96%)
Feb 01, 2018 26.50 27.52 26.40 27.49 321,876 +0.89(+3.35%)
Jan 31, 2018 26.57 27.00 26.12 26.60 446,402 +0.34(+1.29%)
Jan 30, 2018 25.00 26.31 25.00 26.26 211,383 +1.04(+4.12%)
Jan 29, 2018 26.27 26.50 25.18 25.22 86,945 -1.05(-4.00%)
Jan 26, 2018 25.05 26.28 24.50 26.27 221,980 +1.26(+5.04%)
Jan 25, 2018 25.58 25.58 24.75 25.01 85,958 -0.46(-1.81%)
Jan 24, 2018 25.96 26.33 25.33 25.47 73,488 -0.44(-1.70%)
Jan 23, 2018 25.79 26.33 24.87 25.91 160,359 +0.23(+0.90%)
Jan 22, 2018 27.15 27.49 25.27 25.68 246,613 -1.07(-4.00%)
Jan 19, 2018 25.77 27.09 25.30 26.75 220,731 +1.24(+4.86%)
Jan 18, 2018 24.88 25.87 24.42 25.51 318,346 +0.65(+2.61%)
Jan 17, 2018 25.71 25.71 23.89 24.86 265,479 -0.72(-2.81%)
Jan 16, 2018 25.87 26.08 25.50 25.58 193,166 -0.30(-1.16%)
Jan 12, 2018 25.88 25.88 25.88 0 -0.57(-2.16%)
Jan 11, 2018 28.30 28.90 26.14 26.45 331,737 -1.54(-5.50%)
Jan 10, 2018 26.61 28.00 26.32 27.99 209,886 +1.39(+5.23%)
Jan 09, 2018 25.43 26.70 25.33 26.60 289,949 +1.19(+4.68%)
Jan 08, 2018 25.12 25.50 24.52 25.41 158,243 +0.41(+1.64%)
Jan 05, 2018 25.06 25.35 24.84 25.00 98,722 +0.08(+0.32%)
Jan 04, 2018 25.30 25.54 24.65 24.92 177,916 -0.13(-0.52%)
Jan 03, 2018 24.50 25.52 24.50 25.05 484,223 +0.78(+3.21%)
Jan 02, 2018 24.14 24.46 23.77 24.27 291,583 +0.35(+1.46%)
Dec 29, 2017 23.92 23.92 23.92 0 -0.39(-1.60%)
Dec 28, 2017 23.64 24.33 23.18 24.31 209,081 +0.70(+2.96%)
Dec 27, 2017 23.10 23.68 22.72 23.61 82,744 +0.58(+2.52%)
Dec 26, 2017 23.12 23.40 22.63 23.03 116,514 -0.10(-0.43%)
Dec 22, 2017 24.51 24.59 23.06 23.13 490,952 -1.26(-5.17%)
Dec 21, 2017 23.40 24.64 23.36 24.39 296,506 +1.15(+4.95%)
Dec 20, 2017 22.47 23.44 22.19 23.24 297,255 +0.65(+2.88%)
Dec 19, 2017 22.45 22.85 21.13 22.59 180,919 -0.04(-0.18%)
Dec 18, 2017 21.36 23.57 21.04 22.63 428,309 +1.37(+6.44%)
Dec 15, 2017 21.00 21.49 20.61 21.26 715,276 +0.26(+1.24%)
Dec 14, 2017 21.43 21.82 21.00 21.00 176,819 -0.44(-2.05%)
Dec 13, 2017 22.35 22.98 21.39 21.44 197,155 -0.88(-3.94%)
Dec 12, 2017 22.97 23.59 22.13 22.32 272,348 -0.76(-3.29%)
Dec 11, 2017 21.68 23.11 21.68 23.08 145,567 +1.48(+6.85%)
Dec 08, 2017 22.32 22.47 21.39 21.60 140,153 -0.60(-2.70%)
Dec 07, 2017 20.95 22.70 20.50 22.20 293,398 +1.18(+5.61%)
Dec 06, 2017 21.21 21.70 20.50 21.02 236,233 -0.54(-2.50%)
Dec 05, 2017 21.68 22.94 21.20 21.56 435,673 -0.34(-1.55%)
Dec 04, 2017 23.48 23.48 21.60 21.90 327,833 -1.56(-6.65%)
Dec 01, 2017 21.38 24.63 21.38 23.46 533,622 +1.07(+4.78%)
Nov 30, 2017 22.18 23.15 21.84 22.39 303,427 +0.25(+1.13%)
Nov 29, 2017 23.99 24.34 21.35 22.14 396,836 -1.73(-7.25%)
Nov 28, 2017 23.38 23.99 22.87 23.87 275,419 +1.22(+5.39%)
Nov 27, 2017 24.50 25.09 22.59 22.65 353,258 -2.25(-9.04%)
Nov 24, 2017 23.86 24.93 23.86 24.90 76,227 +0.96(+4.01%)
Nov 22, 2017 24.01 24.30 23.68 23.94 296,546 -0.56(-2.29%)
Nov 21, 2017 24.89 25.59 24.28 24.50 376,697 -0.26(-1.05%)
Nov 20, 2017 24.28 24.95 24.09 24.76 307,984 +0.60(+2.48%)
Nov 17, 2017 23.94 24.33 23.75 24.16 329,609 +0.22(+0.92%)
Nov 16, 2017 23.90 24.00 23.40 23.94 328,062 +0.45(+1.92%)
Nov 15, 2017 22.53 23.55 22.03 23.49 638,265 +1.13(+5.05%)
Nov 14, 2017 21.54 22.98 21.52 22.36 318,864 +0.64(+2.95%)
Nov 13, 2017 20.62 21.78 20.50 21.72 222,996 +0.96(+4.62%)
Nov 10, 2017 20.40 20.85 20.23 20.76 132,348 +0.36(+1.76%)
Nov 09, 2017 20.12 20.62 20.00 20.40 282,539 +0.04(+0.20%)
Nov 08, 2017 19.55 20.38 18.62 20.36 558,317 +0.85(+4.36%)
Nov 07, 2017 18.99 19.95 18.85 19.51 1,008,722 +0.54(+2.85%)
Nov 06, 2017 19.06 19.60 18.14 18.97 427,430 -0.40(-2.07%)
Nov 03, 2017 17.50 19.40 17.50 19.37 842,709 +1.96(+11.26%)
Nov 02, 2017 18.05 18.20 17.33 17.41 952,072 -0.90(-4.92%)
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.