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

Algoma Steel Group Inc (NQ: ASTL )

7.660 -0.110 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 8.942 8.942 8.712 8.760 919,878 -0.21(-2.36%)
Aug 30, 2022 9.231 9.231 8.779 8.971 1,806,337 -0.15(-1.68%)
Aug 29, 2022 9.144 9.230 9.091 9.125 1,053,573 -0.08(-0.83%)
Aug 26, 2022 9.478 9.478 9.101 9.201 1,249,165 -0.21(-2.23%)
Aug 25, 2022 9.392 9.499 9.230 9.412 1,231,323 +0.06(+0.61%)
Aug 24, 2022 9.020 9.364 8.915 9.354 2,189,130 +0.45(+5.04%)
Aug 23, 2022 8.466 8.929 8.446 8.905 1,684,151 +0.51(+6.03%)
Aug 22, 2022 8.552 8.561 8.346 8.399 1,130,249 -0.26(-2.98%)
Aug 19, 2022 8.867 8.867 8.609 8.657 934,578 -0.28(-3.10%)
Aug 18, 2022 9.077 9.154 8.896 8.934 991,174 -0.10(-1.06%)
Aug 17, 2022 9.220 9.220 8.867 9.029 1,849,321 -0.28(-2.98%)
Aug 16, 2022 9.096 9.306 9.096 9.306 2,134,561 +0.23(+2.53%)
Aug 15, 2022 8.962 9.091 8.805 9.077 1,905,837 +0.02(+0.21%)
Aug 12, 2022 8.915 9.082 8.915 9.058 2,546,499 +0.14(+1.61%)
Aug 11, 2022 8.982 9.144 8.881 8.915 1,495,883 -0.04(-0.43%)
Aug 10, 2022 8.695 9.044 8.504 8.953 2,868,048 +0.35(+4.11%)
Aug 09, 2022 8.685 8.704 8.399 8.599 2,408,203 -0.11(-1.21%)
Aug 08, 2022 9.087 9.096 8.676 8.704 2,494,543 -0.28(-3.09%)
Aug 05, 2022 8.790 9.091 8.695 8.982 2,792,246 +0.16(+1.84%)
Aug 04, 2022 8.618 8.886 8.532 8.819 3,435,153 +0.32(+3.71%)
Aug 03, 2022 8.724 8.733 8.341 8.504 2,415,774 -0.11(-1.33%)
Aug 02, 2022 8.876 8.934 8.599 8.618 1,590,953 -0.29(-3.22%)
Aug 01, 2022 8.962 9.015 8.800 8.905 2,173,969 +0.11(+1.30%)
Jul 29, 2022 8.848 8.867 8.647 8.790 2,098,921 +0.00(+0.00%)
Jul 28, 2022 8.905 9.087 8.676 8.790 3,987,926 -0.21(-2.34%)
Jul 27, 2022 8.972 9.077 8.838 9.001 2,168,270 +0.09(+0.96%)
Jul 26, 2022 9.115 9.182 8.915 8.915 5,317,941 -0.22(-2.41%)
Jul 25, 2022 9.115 9.287 9.096 9.134 7,718,570 +0.09(+0.95%)
Jul 22, 2022 9.154 9.192 9.029 9.048 3,987,423 -0.08(-0.84%)
Jul 21, 2022 9.048 9.192 8.991 9.125 4,289,157 +0.09(+0.95%)
Jul 20, 2022 9.039 9.201 9.020 9.039 3,322,394 +0.00(+0.00%)
Jul 19, 2022 8.982 9.173 8.943 9.039 5,549,502 +0.10(+1.07%)
Jul 18, 2022 8.695 9.220 8.695 8.943 4,611,925 +0.22(+2.52%)
Jul 15, 2022 8.685 8.786 8.504 8.724 1,766,152 +0.12(+1.44%)
Jul 14, 2022 8.561 8.676 8.427 8.599 2,473,919 -0.03(-0.33%)
Jul 13, 2022 8.485 8.709 8.456 8.628 2,552,776 +0.08(+0.89%)
Jul 12, 2022 8.599 8.704 8.494 8.552 2,504,451 -0.08(-0.89%)
Jul 11, 2022 8.657 8.738 8.604 8.628 2,506,952 -0.13(-1.53%)
Jul 08, 2022 8.714 8.800 8.642 8.762 1,670,987 +0.03(+0.33%)
Jul 07, 2022 8.781 8.829 8.623 8.733 1,796,820 +0.11(+1.22%)
Jul 06, 2022 8.427 8.657 8.427 8.628 1,853,670 +0.15(+1.80%)
Jul 05, 2022 8.590 8.590 8.370 8.475 2,361,551 -0.32(-3.59%)
Jul 01, 2022 8.552 8.881 8.513 8.790 1,779,365 +0.21(+2.45%)
Jun 30, 2022 8.685 8.724 8.456 8.580 1,819,072 -0.25(-2.81%)
Jun 29, 2022 8.867 8.900 8.638 8.829 1,731,371 +0.00(+0.00%)
Jun 28, 2022 8.991 9.154 8.819 8.829 1,451,101 -0.12(-1.39%)
Jun 27, 2022 8.934 9.082 8.800 8.953 1,284,415 +0.06(+0.64%)
Jun 24, 2022 8.762 9.001 8.724 8.896 1,576,070 +0.16(+1.86%)
Jun 23, 2022 8.980 9.018 8.496 8.733 3,497,739 -0.23(-2.54%)
Jun 22, 2022 8.838 9.218 8.790 8.961 2,020,716 -0.10(-1.15%)
Jun 21, 2022 8.933 9.142 8.880 9.066 3,003,404 +0.29(+3.25%)
Jun 17, 2022 8.771 8.838 8.458 8.781 2,294,764 +0.05(+0.54%)
Jun 16, 2022 8.705 8.952 8.524 8.733 2,932,654 -0.25(-2.75%)
Jun 15, 2022 8.933 9.251 8.581 8.980 6,556,043 +1.47(+19.62%)
Jun 14, 2022 7.602 7.840 7.365 7.507 1,534,605 -0.07(-0.88%)
Jun 13, 2022 7.878 8.068 7.536 7.574 1,456,736 -0.60(-7.33%)
Jun 10, 2022 8.420 8.420 8.077 8.172 900,274 -0.24(-2.82%)
Jun 09, 2022 8.572 8.690 8.401 8.410 954,417 -0.21(-2.43%)
Jun 08, 2022 9.018 9.018 8.572 8.619 887,142 -0.46(-5.03%)
Jun 07, 2022 8.733 9.094 8.724 9.075 688,441 +0.23(+2.58%)
Jun 06, 2022 9.142 9.227 8.790 8.847 641,261 -0.16(-1.79%)
Jun 03, 2022 9.265 9.351 8.966 9.009 899,547 -0.32(-3.46%)
Jun 02, 2022 9.256 9.427 9.227 9.332 489,831 +0.16(+1.76%)
Jun 01, 2022 9.170 9.294 8.999 9.170 689,719 +0.05(+0.52%)
May 31, 2022 9.322 9.560 9.009 9.123 625,823 -0.20(-2.14%)
May 27, 2022 9.227 9.384 9.104 9.322 414,950 +0.25(+2.72%)
May 26, 2022 8.952 9.151 8.947 9.075 551,204 +0.11(+1.27%)
May 25, 2022 8.638 9.009 8.572 8.961 462,660 +0.29(+3.29%)
May 24, 2022 8.743 8.828 8.477 8.676 897,812 -0.16(-1.83%)
May 23, 2022 8.534 8.904 8.534 8.838 535,242 +0.38(+4.49%)
May 20, 2022 8.942 8.952 8.282 8.458 1,374,307 -0.39(-4.40%)
May 19, 2022 8.667 8.990 8.572 8.847 1,143,554 +0.11(+1.31%)
May 18, 2022 8.923 8.952 8.633 8.733 1,085,752 -0.20(-2.23%)
May 17, 2022 8.961 9.028 8.686 8.933 907,824 +0.28(+3.18%)
May 16, 2022 8.458 8.724 8.372 8.657 1,250,332 +0.28(+3.29%)
May 13, 2022 8.087 8.790 8.087 8.382 2,050,211 +0.40(+5.00%)
May 12, 2022 7.745 8.001 7.564 7.982 1,688,923 +0.10(+1.33%)
May 11, 2022 8.058 8.220 7.792 7.878 1,536,751 -0.13(-1.66%)
May 10, 2022 8.562 8.600 7.859 8.011 1,375,552 -0.29(-3.44%)
May 09, 2022 8.467 8.648 8.239 8.296 1,322,656 -0.37(-4.28%)
May 06, 2022 8.838 8.866 8.458 8.667 776,736 -0.15(-1.72%)
May 05, 2022 9.208 9.208 8.543 8.819 950,096 -0.41(-4.43%)
May 04, 2022 9.113 9.275 8.714 9.227 824,958 +0.18(+2.00%)
May 03, 2022 8.866 9.123 8.819 9.047 527,342 +0.16(+1.82%)
May 02, 2022 9.018 9.104 8.695 8.885 1,129,565 -0.21(-2.30%)
Apr 29, 2022 9.332 9.550 9.066 9.094 371,377 -0.27(-2.84%)
Apr 28, 2022 9.170 9.417 8.866 9.360 1,000,342 +0.25(+2.71%)
Apr 27, 2022 9.037 9.232 8.942 9.113 938,482 +0.18(+2.02%)
Apr 26, 2022 9.313 9.408 8.904 8.933 1,192,113 -0.37(-3.98%)
Apr 25, 2022 9.474 9.474 8.847 9.303 1,282,726 -0.33(-3.45%)
Apr 22, 2022 9.807 10.10 9.560 9.636 1,135,604 -0.24(-2.41%)
Apr 21, 2022 9.968 10.15 9.579 9.873 1,739,404 -0.09(-0.86%)
Apr 20, 2022 10.20 10.20 9.702 9.959 1,653,422 -0.22(-2.15%)
Apr 19, 2022 10.27 10.31 10.08 10.18 797,945 -0.10(-1.02%)
Apr 18, 2022 10.35 10.59 10.21 10.28 1,191,244 +0.00(+0.00%)
Apr 14, 2022 10.38 10.40 9.987 10.28 1,327,617 -0.09(-0.82%)
Apr 13, 2022 10.13 10.43 10.05 10.37 944,922 +0.29(+2.92%)
Apr 12, 2022 10.23 10.50 10.04 10.07 1,186,012 -0.09(-0.84%)
Apr 11, 2022 10.61 10.61 10.04 10.16 943,798 -0.29(-2.82%)
Apr 08, 2022 10.24 10.58 10.18 10.45 525,933 +0.23(+2.23%)
Apr 07, 2022 10.04 10.32 9.935 10.23 586,134 -0.01(-0.09%)
Apr 06, 2022 10.56 10.64 10.15 10.23 792,396 -0.42(-3.92%)
Apr 05, 2022 10.82 10.94 10.60 10.65 821,876 -0.18(-1.67%)
Apr 04, 2022 11.26 11.26 10.73 10.83 659,377 -0.37(-3.31%)
Apr 01, 2022 10.70 11.25 10.70 11.20 1,280,393 +0.51(+4.80%)
Mar 31, 2022 10.98 11.18 10.66 10.69 1,019,665 -0.22(-2.00%)
Mar 30, 2022 10.73 10.91 10.60 10.91 1,080,114 +0.29(+2.68%)
Mar 29, 2022 10.87 10.89 10.18 10.62 1,502,569 -0.35(-3.20%)
Mar 28, 2022 11.31 11.33 10.91 10.98 779,319 -0.36(-3.19%)
Mar 25, 2022 11.42 11.49 11.09 11.34 1,253,702 -0.12(-1.08%)
Mar 24, 2022 11.18 11.88 11.07 11.46 2,739,047 -0.04(-0.33%)
Mar 23, 2022 10.87 11.61 10.87 11.50 1,561,421 +0.60(+5.49%)
Mar 22, 2022 11.07 11.14 10.65 10.90 1,415,586 -0.01(-0.09%)
Mar 21, 2022 10.28 11.03 10.28 10.91 1,630,844 +0.74(+7.29%)
Mar 18, 2022 10.39 10.45 9.902 10.17 962,085 -0.26(-2.46%)
Mar 17, 2022 10.09 10.44 10.09 10.42 915,822 +0.22(+2.14%)
Mar 16, 2022 9.987 10.34 9.921 10.21 1,052,462 +0.31(+3.17%)
Mar 15, 2022 9.436 9.930 9.332 9.892 1,062,801 +0.38(+4.00%)
Mar 14, 2022 9.721 9.911 9.351 9.512 1,045,522 -0.29(-2.91%)
Mar 11, 2022 10.33 10.33 9.788 9.797 859,883 -0.36(-3.55%)
Mar 10, 2022 9.835 10.20 9.750 10.16 754,086 +0.29(+2.89%)
Mar 09, 2022 9.512 9.916 9.360 9.873 1,396,842 +0.43(+4.53%)
Mar 08, 2022 9.275 9.626 9.246 9.446 1,416,213 +0.17(+1.84%)
Mar 07, 2022 9.902 10.16 9.208 9.275 2,263,000 -0.40(-4.13%)
Mar 04, 2022 9.161 9.693 9.151 9.674 1,385,225 +0.30(+3.25%)
Mar 03, 2022 9.484 9.598 9.156 9.370 691,699 -0.04(-0.40%)
Mar 02, 2022 8.600 9.579 8.600 9.408 1,401,390 +0.52(+5.88%)
Mar 01, 2022 8.676 8.942 8.600 8.885 935,717 +0.24(+2.75%)
Feb 28, 2022 8.420 8.790 8.372 8.648 597,215 +0.10(+1.11%)
Feb 25, 2022 8.258 8.762 8.382 8.553 803,502 +0.34(+4.17%)
Feb 24, 2022 7.918 8.277 7.714 8.210 783,721 +0.09(+1.16%)
Feb 23, 2022 8.371 8.399 8.088 8.116 278,209 -0.17(-2.05%)
Feb 22, 2022 8.277 8.560 8.220 8.286 566,851 -0.05(-0.57%)
Feb 18, 2022 8.333 0 -0.03(-0.34%)
Feb 17, 2022 8.541 8.598 8.343 8.362 427,522 -0.20(-2.32%)
Feb 16, 2022 8.626 8.825 8.447 8.560 365,536 -0.08(-0.88%)
Feb 15, 2022 8.626 8.768 8.399 8.636 786,192 +0.08(+0.88%)
Feb 14, 2022 8.910 9.032 8.522 8.560 430,295 -0.37(-4.18%)
Feb 11, 2022 9.439 9.675 8.787 8.933 1,400,009 +0.09(+1.01%)
Feb 10, 2022 8.910 9.212 8.768 8.843 324,328 -0.17(-1.89%)
Feb 09, 2022 8.702 9.051 8.569 9.014 274,294 +0.37(+4.26%)
Feb 08, 2022 8.258 8.702 8.258 8.645 704,614 +0.37(+4.45%)
Feb 07, 2022 8.371 8.617 8.173 8.277 471,449 -0.09(-1.13%)
Feb 04, 2022 8.617 8.617 8.186 8.371 398,372 -0.16(-1.88%)
Feb 03, 2022 8.466 8.532 487,622 +0.01(+0.11%)
Feb 02, 2022 8.834 8.910 8.456 8.522 362,008 -0.28(-3.22%)
Feb 01, 2022 8.484 8.834 8.456 8.806 416,478 +0.32(+3.79%)
Jan 31, 2022 8.135 8.484 446,895 +0.30(+3.70%)
Jan 28, 2022 7.955 8.201 7.700 8.182 963,897 +0.28(+3.59%)
Jan 27, 2022 8.173 8.418 7.889 7.899 1,213,527 -0.16(-1.99%)
Jan 26, 2022 8.050 8.484 7.993 8.059 960,388 +0.17(+2.16%)
Jan 25, 2022 7.927 7.955 7.559 7.889 593,885 -0.13(-1.65%)
Jan 24, 2022 7.814 8.097 7.625 8.021 758,757 -0.03(-0.35%)
Jan 21, 2022 8.815 8.815 8.031 8.050 1,319,411 -0.80(-9.07%)
Jan 20, 2022 9.401 9.713 8.843 8.853 888,530 -0.53(-5.64%)
Jan 19, 2022 9.495 9.732 9.306 9.382 370,338 -0.04(-0.40%)
Jan 18, 2022 9.373 9.552 9.231 9.420 501,860 -0.05(-0.50%)
Jan 14, 2022 9.467 0 -0.02(-0.20%)
Jan 13, 2022 9.599 9.862 9.448 9.486 676,838 -0.18(-1.86%)
Jan 12, 2022 9.495 9.713 9.373 9.665 360,831 +0.26(+2.81%)
Jan 11, 2022 9.316 9.576 9.080 9.401 457,008 +0.09(+1.02%)
Jan 10, 2022 9.798 9.798 9.117 9.306 717,307 -0.44(-4.55%)
Jan 07, 2022 9.930 10.01 9.382 9.751 821,679 -0.27(-2.69%)
Jan 06, 2022 10.49 10.54 9.732 10.02 572,259 -0.45(-4.29%)
Jan 05, 2022 10.26 10.75 10.14 10.47 654,368 +0.29(+2.88%)
Jan 04, 2022 10.06 10.28 9.939 10.18 408,668 +0.21(+2.09%)
Jan 03, 2022 10.18 10.20 9.968 9.968 316,393 -0.25(-2.41%)
Dec 31, 2021 9.958 10.26 9.836 10.21 225,913 +0.26(+2.66%)
Dec 30, 2021 9.798 10.02 9.788 9.949 221,350 +0.14(+1.45%)
Dec 29, 2021 9.732 9.854 9.458 9.807 478,095 +0.27(+2.87%)
Dec 28, 2021 9.656 9.675 9.429 9.533 354,601 -0.08(-0.79%)
Dec 27, 2021 9.495 9.665 9.344 9.609 452,316 +0.29(+3.14%)
Dec 23, 2021 9.108 9.354 8.872 9.316 334,000 +0.43(+4.89%)
Dec 22, 2021 8.853 8.995 8.655 8.881 254,643 +0.11(+1.29%)
Dec 21, 2021 9.032 9.070 8.673 8.768 321,925 +0.01(+0.11%)
Dec 20, 2021 8.947 9.136 8.655 8.758 264,196 -0.37(-4.04%)
Dec 17, 2021 8.825 9.127 8.692 9.127 423,990 +0.03(+0.31%)
Dec 16, 2021 8.881 9.448 8.815 9.099 789,030 +0.28(+3.22%)
Dec 15, 2021 8.843 8.881 8.244 8.815 1,520,629 +0.14(+1.63%)
Dec 14, 2021 8.645 8.862 8.399 8.673 792,350 -0.05(-0.54%)
Dec 13, 2021 9.193 9.325 8.683 8.721 779,393 -0.49(-5.33%)
Dec 10, 2021 9.458 9.524 9.099 9.212 354,145 -0.17(-1.81%)
Dec 09, 2021 9.826 9.826 9.363 9.382 235,599 -0.46(-4.70%)
Dec 08, 2021 9.779 9.968 9.722 9.845 252,331 +0.05(+0.48%)
Dec 07, 2021 9.628 10.01 9.505 9.798 631,073 +0.56(+6.03%)
Dec 06, 2021 9.514 9.551 9.231 9.240 434,174 -0.18(-1.91%)
Dec 03, 2021 9.618 9.798 9.240 9.420 845,127 -0.25(-2.54%)
Dec 02, 2021 9.864 9.958 9.609 9.665 582,725 -0.24(-2.39%)
Dec 01, 2021 10.39 10.55 9.864 9.902 332,332 -0.36(-3.50%)
Nov 30, 2021 10.43 10.52 10.03 10.26 684,117 -0.23(-2.16%)
Nov 29, 2021 10.44 10.75 10.25 10.49 945,607 +0.42(+4.13%)
Nov 26, 2021 10.30 10.39 9.854 10.07 340,581 -0.49(-4.65%)
Nov 24, 2021 10.30 10.66 10.30 10.56 146,571 +0.22(+2.10%)
Nov 23, 2021 10.38 10.54 10.07 10.35 521,643 -0.05(-0.46%)
Nov 22, 2021 10.12 10.60 10.10 10.39 562,131 +0.24(+2.33%)
Nov 19, 2021 10.03 10.20 9.911 10.16 332,918 +0.00(+0.00%)
Nov 18, 2021 10.25 10.16 9.968 10.16 582,211 -0.14(-1.38%)
Nov 17, 2021 10.64 10.88 10.24 10.30 595,315 -0.38(-3.54%)
Nov 16, 2021 11.08 11.21 10.60 10.68 684,164 -0.46(-4.16%)
Nov 15, 2021 11.54 11.73 11.09 11.14 620,739 -0.33(-2.84%)
Nov 12, 2021 12.73 12.90 11.46 11.47 2,015,031 -0.82(-6.65%)
Nov 11, 2021 11.04 12.28 11.04 12.28 2,710,746 +1.30(+11.88%)
Nov 10, 2021 11.21 10.98 932,285 -0.12(-1.11%)
Nov 09, 2021 11.17 11.33 10.74 11.10 429,933 +0.05(+0.43%)
Nov 08, 2021 10.87 11.40 10.87 11.05 593,742 +0.32(+2.99%)
Nov 05, 2021 10.76 10.77 10.59 10.73 568,008 +0.05(+0.44%)
Nov 04, 2021 10.46 10.69 10.36 10.69 522,924 +0.39(+3.76%)
Nov 03, 2021 10.29 10.38 10.22 10.30 196,809 +0.02(+0.18%)
Nov 02, 2021 10.48 10.61 10.23 10.28 416,144 -0.30(-2.86%)
Nov 01, 2021 10.68 10.91 10.38 10.58 484,802 -0.13(-1.23%)
Oct 29, 2021 10.42 10.82 10.71 636,093 +0.56(+5.49%)
Oct 28, 2021 10.68 10.13 10.16 716,706 -0.50(-4.70%)
Oct 27, 2021 10.98 11.04 10.61 10.66 368,140 -0.40(-3.59%)
Oct 26, 2021 11.29 11.05 515,452 -0.15(-1.35%)
Oct 25, 2021 11.01 11.27 11.21 868,707 +0.30(+2.77%)
Oct 22, 2021 10.91 10.91 10.62 10.90 340,400 +0.18(+1.67%)
Oct 21, 2021 10.95 11.42 10.55 10.72 640,997 -0.36(-3.24%)
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.