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 )

7.460 -0.130 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 7.561 7.660 7.482 7.571 414,923 +0.04(+0.52%)
Aug 30, 2023 7.532 7.679 7.502 7.532 455,608 -0.04(-0.52%)
Aug 29, 2023 7.403 7.571 7.373 7.571 490,638 +0.14(+1.86%)
Aug 28, 2023 7.106 7.487 7.067 7.433 882,733 +0.33(+4.59%)
Aug 25, 2023 6.968 7.146 6.909 7.106 396,181 +0.14(+1.99%)
Aug 24, 2023 6.988 7.027 6.899 6.968 224,232 -0.07(-0.98%)
Aug 23, 2023 7.067 7.116 7.003 7.037 312,216 -0.06(-0.83%)
Aug 22, 2023 7.116 7.140 7.027 7.096 262,945 +0.02(+0.28%)
Aug 21, 2023 7.145 7.155 7.040 7.077 383,246 -0.05(-0.69%)
Aug 18, 2023 7.273 7.381 7.057 7.126 554,051 -0.19(-2.55%)
Aug 17, 2023 7.381 7.435 7.253 7.312 955,296 -0.02(-0.27%)
Aug 16, 2023 7.430 7.538 7.332 7.332 1,044,212 -0.13(-1.71%)
Aug 15, 2023 7.528 7.631 7.371 7.459 1,022,239 -0.17(-2.19%)
Aug 14, 2023 7.204 7.680 7.096 7.626 3,802,452 +0.80(+11.80%)
Aug 11, 2023 6.929 7.234 6.802 6.821 1,232,912 +0.11(+1.61%)
Aug 10, 2023 6.704 6.743 6.566 6.713 1,218,685 +0.01(+0.15%)
Aug 09, 2023 6.772 6.788 6.684 6.704 359,790 -0.07(-1.01%)
Aug 08, 2023 6.753 6.826 6.596 6.772 515,441 -0.06(-0.86%)
Aug 07, 2023 6.910 6.956 6.738 6.831 474,717 -0.07(-1.00%)
Aug 04, 2023 6.890 7.047 6.842 6.900 383,009 +0.03(+0.43%)
Aug 03, 2023 7.037 7.037 6.792 6.870 499,529 -0.16(-2.23%)
Aug 02, 2023 7.293 7.299 7.027 7.027 389,479 -0.36(-4.91%)
Aug 01, 2023 7.528 7.538 7.346 7.391 418,074 -0.20(-2.59%)
Jul 31, 2023 7.214 7.621 7.214 7.587 788,729 +0.41(+5.75%)
Jul 28, 2023 7.067 7.185 6.959 7.175 317,260 +0.15(+2.09%)
Jul 27, 2023 7.165 7.165 7.018 7.027 234,618 -0.13(-1.78%)
Jul 26, 2023 7.145 7.165 7.037 7.155 213,214 +0.00(+0.00%)
Jul 25, 2023 7.096 7.263 7.096 7.155 484,489 +0.10(+1.39%)
Jul 24, 2023 7.027 7.113 6.949 7.057 354,265 +0.03(+0.42%)
Jul 21, 2023 7.067 7.145 6.969 7.027 562,794 -0.01(-0.14%)
Jul 20, 2023 6.969 7.077 6.841 7.037 607,435 +0.05(+0.70%)
Jul 19, 2023 6.998 7.018 6.900 6.988 462,575 +0.01(+0.14%)
Jul 18, 2023 7.047 7.155 6.959 6.978 456,202 -0.06(-0.84%)
Jul 17, 2023 7.194 7.194 7.003 7.037 493,565 -0.19(-2.58%)
Jul 14, 2023 7.096 7.239 6.959 7.224 575,442 +0.12(+1.66%)
Jul 13, 2023 7.194 7.273 7.008 7.106 747,139 -0.03(-0.41%)
Jul 12, 2023 7.175 7.312 7.086 7.135 626,108 +0.06(+0.83%)
Jul 11, 2023 7.175 7.204 7.047 7.077 499,724 -0.07(-0.96%)
Jul 10, 2023 7.027 7.214 6.998 7.145 809,280 +0.11(+1.53%)
Jul 07, 2023 7.008 7.121 6.920 7.037 637,813 +0.03(+0.42%)
Jul 06, 2023 7.067 7.074 6.802 7.008 785,763 -0.16(-2.19%)
Jul 05, 2023 6.900 7.283 6.880 7.165 1,181,293 +0.09(+1.25%)
Jul 03, 2023 6.920 7.185 6.920 7.077 1,186,185 +0.16(+2.27%)
Jun 30, 2023 6.988 6.988 6.773 6.920 1,649,652 +0.00(+0.00%)
Jun 29, 2023 6.890 6.944 6.778 6.920 1,081,436 +0.04(+0.57%)
Jun 28, 2023 6.842 6.900 6.656 6.881 1,120,417 -0.03(-0.42%)
Jun 27, 2023 7.075 7.163 6.890 6.910 520,550 -0.14(-1.94%)
Jun 26, 2023 6.783 7.163 6.773 7.046 912,257 +0.26(+3.88%)
Jun 23, 2023 6.695 6.842 6.500 6.783 1,492,561 +0.00(+0.00%)
Jun 22, 2023 6.822 7.046 6.374 6.783 3,517,122 -0.68(-9.14%)
Jun 21, 2023 7.231 7.597 7.202 7.465 949,808 +0.19(+2.54%)
Jun 20, 2023 7.582 7.582 7.280 7.280 653,545 -0.30(-3.98%)
Jun 16, 2023 7.543 7.631 7.436 7.582 706,169 +0.04(+0.52%)
Jun 15, 2023 7.602 7.611 7.485 7.543 323,077 +0.44(+6.17%)
May 08, 2023 7.027 7.197 6.997 7.105 630,753 +0.13(+1.82%)
May 05, 2023 6.910 6.997 6.871 6.978 381,504 +0.18(+2.58%)
May 04, 2023 6.812 6.837 6.700 6.803 538,831 -0.05(-0.71%)
May 03, 2023 6.822 6.959 6.807 6.851 654,600 +0.00(+0.00%)
May 02, 2023 6.988 6.988 6.652 6.851 856,233 -0.14(-1.95%)
May 01, 2023 7.202 7.202 6.912 6.988 451,138 -0.21(-2.98%)
Apr 28, 2023 7.075 7.241 6.988 7.202 438,287 +0.13(+1.79%)
Apr 27, 2023 7.036 7.119 6.968 7.075 454,867 +0.05(+0.69%)
Apr 26, 2023 7.056 7.172 6.978 7.027 503,008 -0.02(-0.28%)
Apr 25, 2023 7.358 7.387 6.959 7.046 917,253 -0.45(-5.98%)
Apr 24, 2023 7.290 7.509 7.270 7.495 512,464 +0.18(+2.40%)
Apr 21, 2023 7.426 7.426 7.183 7.319 499,169 -0.14(-1.83%)
Apr 20, 2023 7.514 7.689 7.387 7.456 515,704 -0.13(-1.67%)
Apr 19, 2023 7.748 7.767 7.509 7.582 405,121 -0.25(-3.23%)
Apr 18, 2023 7.689 7.836 7.685 7.836 691,203 +0.16(+2.03%)
Apr 17, 2023 7.582 7.738 7.495 7.680 491,794 +0.13(+1.68%)
Apr 14, 2023 7.797 7.836 7.514 7.553 313,515 -0.25(-3.25%)
Apr 13, 2023 7.621 7.841 7.611 7.806 457,002 +0.21(+2.82%)
Apr 12, 2023 7.777 7.777 7.572 7.592 459,765 -0.11(-1.39%)
Apr 11, 2023 7.514 7.767 7.504 7.699 504,610 +0.26(+3.54%)
Apr 10, 2023 7.329 7.465 7.222 7.436 369,777 +0.10(+1.33%)
Apr 06, 2023 7.212 7.368 7.124 7.339 481,853 +0.11(+1.48%)
Apr 05, 2023 7.387 7.387 7.173 7.231 801,476 -0.20(-2.75%)
Apr 04, 2023 7.845 7.867 7.290 7.436 941,086 -0.39(-4.98%)
Apr 03, 2023 7.933 7.972 7.719 7.826 496,520 -0.05(-0.62%)
Mar 31, 2023 7.592 8.060 7.572 7.875 978,637 +0.33(+4.39%)
Mar 30, 2023 7.504 7.592 7.475 7.543 450,327 +0.03(+0.39%)
Mar 29, 2023 7.602 7.607 7.451 7.514 519,609 +0.05(+0.65%)
Mar 28, 2023 7.309 7.499 7.242 7.465 672,262 +0.14(+1.86%)
Mar 27, 2023 7.319 7.421 7.124 7.329 723,012 +0.07(+0.94%)
Mar 24, 2023 7.241 7.280 7.110 7.261 1,288,232 -0.09(-1.19%)
Mar 23, 2023 7.436 7.499 7.285 7.348 1,201,984 -0.05(-0.66%)
Mar 22, 2023 7.660 7.680 7.387 7.397 978,879 -0.28(-3.68%)
Mar 21, 2023 7.650 7.699 7.519 7.680 1,230,318 +0.16(+2.07%)
Mar 20, 2023 7.602 7.816 7.421 7.524 1,128,295 +0.03(+0.39%)
Mar 17, 2023 7.650 7.728 7.480 7.495 3,064,329 -0.18(-2.29%)
Mar 16, 2023 7.387 7.738 7.256 7.670 1,504,262 +0.22(+3.01%)
Mar 15, 2023 7.699 7.782 7.378 7.446 2,097,748 -0.46(-5.80%)
Mar 14, 2023 7.806 7.977 7.767 7.904 1,518,502 +0.27(+3.58%)
Mar 13, 2023 7.572 7.816 7.500 7.631 749,419 -0.06(-0.76%)
Mar 10, 2023 8.040 8.060 7.592 7.689 1,700,630 -0.34(-4.25%)
Mar 09, 2023 8.177 8.377 8.014 8.031 1,285,905 -0.16(-1.90%)
Mar 08, 2023 8.411 8.411 8.136 8.186 1,163,100 -0.14(-1.64%)
Mar 07, 2023 8.352 8.430 8.133 8.323 1,001,972 -0.12(-1.39%)
Mar 06, 2023 8.849 8.864 8.352 8.440 1,422,145 -0.39(-4.42%)
Mar 03, 2023 8.313 8.966 8.284 8.830 2,726,186 +0.60(+7.35%)
Mar 02, 2023 7.953 8.313 7.811 8.225 1,415,366 +0.23(+2.93%)
Mar 01, 2023 7.923 8.118 7.821 7.992 1,718,023 +0.18(+2.24%)
Feb 28, 2023 7.426 7.943 7.387 7.816 1,814,641 +0.42(+5.67%)
Feb 27, 2023 7.270 7.587 7.270 7.397 1,593,151 +0.18(+2.43%)
Feb 24, 2023 7.173 7.265 7.057 7.222 1,198,122 -0.09(-1.19%)
Feb 23, 2023 7.309 7.512 7.144 7.309 2,320,553 -0.02(-0.26%)
Feb 22, 2023 7.164 7.415 7.164 7.328 1,146,340 +0.11(+1.47%)
Feb 21, 2023 7.464 7.570 7.164 7.222 1,110,707 -0.27(-3.62%)
Feb 17, 2023 7.706 7.706 7.473 7.493 960,739 -0.22(-2.89%)
Feb 16, 2023 7.948 8.006 7.715 7.715 1,309,255 -0.29(-3.63%)
Feb 15, 2023 7.832 8.107 7.773 8.006 1,947,789 -0.02(-0.24%)
Feb 14, 2023 7.686 8.524 7.657 8.025 3,188,316 +0.15(+1.97%)
Feb 13, 2023 8.015 8.044 7.832 7.870 1,812,998 -0.14(-1.69%)
Feb 10, 2023 7.851 8.040 7.812 8.006 1,673,226 +0.11(+1.35%)
Feb 09, 2023 7.957 8.015 7.793 7.899 1,772,751 +0.00(+0.00%)
Feb 08, 2023 8.151 8.151 7.832 7.899 965,334 -0.25(-3.09%)
Feb 07, 2023 8.064 8.199 8.006 8.151 1,112,018 +0.10(+1.20%)
Feb 06, 2023 8.132 8.219 7.967 8.054 1,120,819 -0.21(-2.58%)
Feb 03, 2023 8.054 8.374 8.054 8.267 782,720 +0.12(+1.43%)
Feb 02, 2023 8.151 8.277 8.074 8.151 1,101,811 +0.06(+0.72%)
Feb 01, 2023 8.054 8.122 7.812 8.093 1,547,026 -0.05(-0.59%)
Jan 31, 2023 7.870 8.151 7.822 8.141 1,543,276 +0.21(+2.69%)
Jan 30, 2023 7.648 7.948 7.599 7.928 1,697,764 +0.22(+2.89%)
Jan 27, 2023 7.454 7.744 7.444 7.706 2,058,055 +0.19(+2.58%)
Jan 26, 2023 7.251 7.541 7.241 7.512 1,429,982 +0.35(+4.86%)
Jan 25, 2023 7.115 7.183 6.951 7.164 913,431 +0.02(+0.27%)
Jan 24, 2023 7.125 7.193 7.033 7.144 826,586 -0.06(-0.81%)
Jan 23, 2023 7.038 7.202 6.989 7.202 994,879 +0.17(+2.48%)
Jan 20, 2023 6.680 7.038 6.641 7.028 955,747 +0.36(+5.37%)
Jan 19, 2023 6.563 6.670 6.379 6.670 1,207,533 +0.15(+2.23%)
Jan 18, 2023 6.525 6.767 6.447 6.525 2,276,385 +0.28(+4.50%)
Jan 17, 2023 6.166 6.355 6.166 6.244 899,652 +0.07(+1.10%)
Jan 13, 2023 6.089 6.186 6.075 6.176 584,355 +0.00(+0.00%)
Jan 12, 2023 6.118 6.205 5.920 6.176 1,218,529 +0.19(+3.24%)
Jan 11, 2023 5.837 6.007 5.741 5.983 2,447,291 +0.21(+3.69%)
Jan 10, 2023 5.895 5.905 5.600 5.770 3,775,505 -0.38(-6.14%)
Jan 09, 2023 6.137 6.370 6.128 6.147 933,106 +0.02(+0.32%)
Jan 06, 2023 5.905 6.244 5.905 6.128 1,011,723 +0.27(+4.63%)
Jan 05, 2023 5.924 6.002 5.794 5.857 1,376,106 -0.08(-1.31%)
Jan 04, 2023 6.147 6.147 5.905 5.934 980,106 -0.13(-2.08%)
Jan 03, 2023 6.128 6.263 6.021 6.060 1,010,587 -0.08(-1.26%)
Dec 30, 2022 6.118 6.176 6.002 6.137 890,373 -0.01(-0.16%)
Dec 29, 2022 5.915 6.176 5.915 6.147 1,390,058 +0.25(+4.27%)
Dec 28, 2022 6.118 6.196 5.794 5.895 2,460,547 -0.22(-3.64%)
Dec 27, 2022 6.254 6.254 6.060 6.118 812,550 -0.09(-1.40%)
Dec 23, 2022 6.002 6.205 5.944 6.205 1,530,593 +0.25(+4.23%)
Dec 22, 2022 6.118 6.166 5.770 5.954 1,351,276 -0.21(-3.45%)
Dec 21, 2022 5.905 6.166 5.905 6.166 1,182,067 +0.32(+5.46%)
Dec 20, 2022 5.518 5.866 5.518 5.847 867,318 +0.35(+6.34%)
Dec 19, 2022 5.731 5.731 5.460 5.499 750,252 -0.17(-3.07%)
Dec 16, 2022 5.566 5.707 5.518 5.673 735,923 +0.08(+1.38%)
Dec 15, 2022 5.692 5.692 5.566 5.595 637,591 -0.15(-2.69%)
Dec 14, 2022 5.808 5.857 5.692 5.750 1,077,004 -0.08(-1.33%)
Dec 13, 2022 6.137 6.254 5.789 5.828 1,818,402 -0.14(-2.27%)
Dec 12, 2022 5.934 5.983 5.787 5.963 1,331,972 +0.03(+0.49%)
Dec 09, 2022 6.128 6.147 5.915 5.934 1,019,241 -0.18(-3.01%)
Dec 08, 2022 6.196 6.297 6.089 6.118 1,029,166 -0.02(-0.32%)
Dec 07, 2022 6.118 6.244 6.079 6.137 1,071,144 -0.01(-0.16%)
Dec 06, 2022 6.447 6.447 6.104 6.147 789,185 -0.19(-3.05%)
Dec 05, 2022 6.592 6.660 6.317 6.341 842,789 -0.28(-4.24%)
Dec 02, 2022 6.321 6.646 6.321 6.621 1,044,137 +0.22(+3.48%)
Dec 01, 2022 6.438 6.496 6.312 6.399 815,048 -0.01(-0.15%)
Nov 30, 2022 6.292 6.418 6.239 6.408 1,235,118 +0.15(+2.48%)
Nov 29, 2022 6.263 6.389 6.220 6.254 1,281,643 +0.09(+1.41%)
Nov 28, 2022 6.407 6.407 6.070 6.166 1,584,578 -0.24(-3.75%)
Nov 25, 2022 6.387 6.474 6.387 6.407 289,483 -0.01(-0.15%)
Nov 23, 2022 6.387 6.416 6.263 6.416 604,993 +0.00(+0.00%)
Nov 22, 2022 6.320 6.642 6.320 6.416 1,603,308 +0.16(+2.61%)
Nov 21, 2022 6.215 6.311 6.138 6.253 1,026,878 +0.00(+0.00%)
Nov 18, 2022 6.243 6.301 6.138 6.253 695,336 +0.06(+0.93%)
Nov 17, 2022 6.176 6.219 6.099 6.195 834,957 -0.08(-1.23%)
Nov 16, 2022 6.435 6.435 6.243 6.272 1,047,587 -0.19(-2.97%)
Nov 15, 2022 6.349 6.704 6.339 6.464 1,231,706 +0.13(+2.12%)
Nov 14, 2022 6.541 6.551 6.311 6.330 766,331 -0.20(-3.09%)
Nov 11, 2022 6.464 6.724 6.426 6.531 1,553,684 +0.16(+2.56%)
Nov 10, 2022 6.435 6.541 6.243 6.368 1,281,755 +0.16(+2.63%)
Nov 09, 2022 6.541 6.541 6.171 6.205 1,663,156 -0.40(-6.10%)
Nov 08, 2022 6.560 6.752 6.090 6.608 2,704,965 -0.35(-4.97%)
Nov 07, 2022 7.079 7.281 6.954 6.954 980,213 -0.11(-1.50%)
Nov 04, 2022 6.743 7.060 6.628 7.060 1,563,287 +0.51(+7.77%)
Nov 03, 2022 6.570 6.618 6.392 6.551 1,185,518 -0.15(-2.29%)
Nov 02, 2022 6.628 6.964 6.628 6.704 2,415,892 +0.10(+1.45%)
Nov 01, 2022 6.628 6.709 6.560 6.608 854,621 +0.07(+1.03%)
Oct 31, 2022 6.455 6.584 6.407 6.541 693,475 +0.05(+0.74%)
Oct 28, 2022 6.445 6.522 6.243 6.493 1,073,679 +0.07(+1.05%)
Oct 27, 2022 6.656 6.666 6.397 6.426 1,010,990 -0.21(-3.18%)
Oct 26, 2022 6.551 6.733 6.531 6.637 760,885 +0.11(+1.62%)
Oct 25, 2022 6.531 6.628 6.464 6.531 785,280 +0.01(+0.15%)
Oct 24, 2022 6.743 6.743 6.474 6.522 889,370 -0.19(-2.86%)
Oct 21, 2022 6.435 6.733 6.431 6.714 812,669 +0.23(+3.56%)
Oct 20, 2022 6.455 6.642 6.378 6.483 843,519 +0.04(+0.60%)
Oct 19, 2022 6.416 6.531 6.368 6.445 587,443 -0.02(-0.30%)
Oct 18, 2022 6.541 6.580 6.397 6.464 606,355 +0.04(+0.60%)
Oct 17, 2022 6.397 6.618 6.325 6.426 2,073,561 +0.18(+2.92%)
Oct 14, 2022 6.464 6.531 6.205 6.243 823,430 -0.22(-3.42%)
Oct 13, 2022 6.147 6.517 6.109 6.464 2,184,601 +0.17(+2.75%)
Oct 12, 2022 6.455 6.455 6.190 6.291 1,785,142 -0.19(-2.96%)
Oct 11, 2022 6.464 6.666 6.431 6.483 903,337 -0.04(-0.59%)
Oct 10, 2022 6.407 6.580 6.397 6.522 763,518 +0.15(+2.41%)
Oct 07, 2022 6.589 6.618 6.267 6.368 1,172,433 -0.26(-3.91%)
Oct 06, 2022 6.522 6.671 6.455 6.628 1,249,887 +0.11(+1.62%)
Oct 05, 2022 6.599 6.618 6.407 6.522 1,134,743 -0.14(-2.16%)
Oct 04, 2022 6.445 6.733 6.435 6.666 1,307,769 +0.35(+5.47%)
Oct 03, 2022 6.291 6.402 6.210 6.320 1,116,057 +0.13(+2.17%)
Sep 30, 2022 6.253 6.368 6.138 6.186 1,634,328 -0.11(-1.68%)
Sep 29, 2022 6.445 6.512 6.215 6.291 1,853,201 -0.15(-2.38%)
Sep 28, 2022 6.253 6.531 5.965 6.445 4,981,302 -0.68(-9.57%)
Sep 27, 2022 7.338 7.396 6.969 7.127 1,362,513 -0.13(-1.85%)
Sep 26, 2022 7.151 7.468 7.132 7.261 1,675,925 +0.06(+0.80%)
Sep 23, 2022 7.454 7.454 7.093 7.204 1,523,441 -0.31(-4.09%)
Sep 22, 2022 7.540 7.665 7.482 7.511 1,820,829 +0.04(+0.51%)
Sep 21, 2022 7.684 7.723 7.463 7.473 1,220,636 -0.22(-2.87%)
Sep 20, 2022 7.857 7.857 7.646 7.694 858,198 -0.23(-2.91%)
Sep 19, 2022 7.838 8.078 7.804 7.924 1,014,235 -0.02(-0.24%)
Sep 16, 2022 8.011 8.097 7.771 7.943 2,075,363 -0.22(-2.71%)
Sep 15, 2022 8.376 8.424 8.126 8.164 1,605,955 -0.25(-2.97%)
Sep 14, 2022 8.769 8.827 8.270 8.414 2,150,426 -0.36(-4.05%)
Sep 13, 2022 8.745 9.000 8.736 8.769 607,858 -0.21(-2.35%)
Sep 12, 2022 9.259 9.288 8.952 8.981 1,061,229 -0.16(-1.79%)
Sep 09, 2022 8.875 9.173 8.866 9.144 968,606 +0.34(+3.82%)
Sep 08, 2022 8.664 8.846 8.587 8.808 804,638 +0.11(+1.21%)
Sep 07, 2022 8.606 8.726 8.462 8.702 917,729 +0.05(+0.55%)
Sep 06, 2022 8.597 8.841 8.520 8.654 1,210,478 +0.13(+1.58%)
Sep 02, 2022 8.462 8.654 8.438 8.520 1,133,268 +0.13(+1.60%)
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.