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 )

7.950 +0.195 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.850 7.970 7.765 7.950 345,151 +0.20(+2.51%)
May 16, 2024 7.690 7.825 7.595 7.755 516,431 +0.01(+0.19%)
May 15, 2024 7.850 7.855 7.635 7.740 275,123 +0.03(+0.39%)
May 14, 2024 7.780 7.795 7.600 7.710 439,209 -0.01(-0.13%)
May 13, 2024 7.780 7.865 7.710 7.720 218,475 -0.05(-0.64%)
May 10, 2024 7.950 7.980 7.710 7.770 270,314 -0.13(-1.65%)
May 09, 2024 7.720 7.930 7.705 7.900 160,839 +0.17(+2.20%)
May 08, 2024 7.780 7.785 7.673 7.730 139,980 -0.11(-1.40%)
May 07, 2024 7.750 7.910 7.660 7.840 279,552 +0.08(+1.03%)
May 06, 2024 7.900 7.960 7.685 7.760 559,179 -0.05(-0.64%)
May 03, 2024 7.770 7.810 7.705 7.810 222,046 +0.12(+1.56%)
May 02, 2024 7.720 7.750 7.605 7.690 110,272 +0.04(+0.52%)
May 01, 2024 7.670 7.800 7.610 7.650 230,141 +0.00(+0.00%)
Apr 30, 2024 7.820 7.840 7.650 7.650 180,144 -0.23(-2.92%)
Apr 29, 2024 7.900 7.910 7.800 7.880 166,141 +0.02(+0.25%)
Apr 26, 2024 7.840 7.920 7.735 7.860 239,853 +0.08(+1.03%)
Apr 25, 2024 7.600 7.950 7.520 7.780 565,556 +0.07(+0.91%)
Apr 24, 2024 7.840 7.960 7.652 7.710 240,004 -0.17(-2.16%)
Apr 23, 2024 7.780 8.060 7.680 7.880 431,421 +0.06(+0.77%)
Apr 22, 2024 7.800 7.830 7.650 7.820 274,752 +0.02(+0.26%)
Apr 19, 2024 8.080 8.080 7.755 7.800 398,731 -0.06(-0.76%)
Apr 18, 2024 7.850 7.925 7.780 7.860 207,800 +0.01(+0.13%)
Apr 17, 2024 7.740 7.920 7.740 7.850 251,448 +0.20(+2.61%)
Apr 16, 2024 7.610 7.770 7.490 7.650 422,024 -0.08(-1.03%)
Apr 15, 2024 7.800 7.800 7.600 7.730 621,834 -0.01(-0.13%)
Apr 12, 2024 8.090 8.230 7.710 7.740 752,446 -0.34(-4.21%)
Apr 11, 2024 8.140 8.170 7.970 8.080 428,888 -0.05(-0.62%)
Apr 10, 2024 8.250 8.250 7.880 8.130 1,398,091 -0.18(-2.17%)
Apr 09, 2024 8.380 8.430 8.180 8.310 806,006 +0.00(+0.00%)
Apr 08, 2024 8.270 8.490 8.260 8.310 506,006 +0.08(+0.97%)
Apr 05, 2024 8.340 8.385 8.220 8.230 254,188 -0.15(-1.79%)
Apr 04, 2024 8.650 8.750 8.350 8.380 325,641 -0.24(-2.78%)
Apr 03, 2024 8.480 8.810 8.480 8.620 395,213 +0.14(+1.65%)
Apr 02, 2024 8.560 8.595 8.393 8.480 271,635 -0.15(-1.74%)
Apr 01, 2024 8.560 8.840 8.520 8.630 550,320 +0.14(+1.65%)
Mar 28, 2024 8.540 8.500 8.500 8.490 354,462 +0.06(+0.71%)
Mar 27, 2024 8.430 8.485 8.230 8.430 421,989 +0.04(+0.48%)
Mar 26, 2024 8.180 8.570 8.180 8.390 502,117 +0.24(+2.94%)
Mar 25, 2024 7.900 8.290 7.900 8.150 560,343 +0.26(+3.30%)
Mar 22, 2024 8.020 8.030 7.890 7.890 207,180 -0.13(-1.62%)
Mar 21, 2024 8.060 8.125 7.980 8.020 300,201 +0.02(+0.25%)
Mar 20, 2024 7.740 8.090 7.739 8.000 364,063 +0.27(+3.49%)
Mar 19, 2024 7.570 7.845 7.570 7.730 311,012 +0.10(+1.31%)
Mar 18, 2024 7.770 7.825 7.630 7.630 267,257 -0.14(-1.80%)
Mar 15, 2024 7.620 7.860 7.620 7.770 488,016 +0.13(+1.70%)
Mar 14, 2024 7.870 7.920 7.590 7.640 506,452 -0.31(-3.90%)
Mar 13, 2024 7.790 7.970 7.790 7.950 525,099 +0.16(+2.05%)
Mar 12, 2024 7.730 7.810 7.640 7.790 504,267 +0.05(+0.65%)
Mar 11, 2024 8.000 8.030 7.740 7.740 287,966 -0.30(-3.73%)
Mar 08, 2024 8.150 8.215 7.965 8.040 632,731 -0.02(-0.25%)
Mar 07, 2024 8.030 8.110 7.940 8.060 742,777 +0.19(+2.41%)
Mar 06, 2024 7.720 7.945 7.580 7.870 1,696,220 +0.28(+3.69%)
Mar 05, 2024 7.820 7.860 7.535 7.590 1,172,521 -0.30(-3.80%)
Mar 04, 2024 7.890 7.990 7.735 7.890 2,061,545 +0.00(+0.00%)
Mar 01, 2024 8.170 8.170 7.890 7.890 964,282 -0.20(-2.47%)
Feb 29, 2024 8.400 8.470 8.065 8.090 762,162 -0.31(-3.69%)
Feb 28, 2024 8.660 8.750 8.355 8.400 383,428 -0.33(-3.78%)
Feb 27, 2024 8.332 8.790 8.293 8.730 599,871 +0.47(+5.66%)
Feb 26, 2024 8.342 8.377 8.243 8.263 329,435 -0.07(-0.84%)
Feb 23, 2024 8.302 8.347 8.233 8.332 179,592 +0.06(+0.72%)
Feb 22, 2024 8.352 8.382 8.253 8.273 270,920 +0.00(+0.00%)
Feb 21, 2024 8.203 8.288 8.133 8.273 274,452 +0.09(+1.09%)
Feb 20, 2024 8.293 8.367 8.153 8.183 294,347 -0.17(-2.02%)
Feb 16, 2024 8.382 8.541 8.283 8.352 463,167 -0.07(-0.83%)
Feb 15, 2024 8.114 8.452 8.034 8.422 569,058 +0.32(+3.93%)
Feb 14, 2024 7.905 8.161 7.815 8.104 477,440 +0.24(+3.03%)
Feb 13, 2024 7.895 7.935 7.785 7.865 706,383 -0.15(-1.86%)
Feb 12, 2024 8.104 8.178 7.984 8.014 409,794 -0.15(-1.83%)
Feb 09, 2024 7.954 8.223 7.827 8.163 1,993,907 +0.27(+3.40%)
Feb 08, 2024 8.293 8.293 7.736 7.895 1,403,386 -0.38(-4.57%)
Feb 07, 2024 8.203 8.302 7.905 8.273 1,813,719 -0.03(-0.36%)
Feb 06, 2024 8.253 8.382 8.183 8.302 686,573 +0.05(+0.60%)
Feb 05, 2024 8.173 8.293 8.034 8.253 452,370 -0.02(-0.24%)
Feb 02, 2024 8.312 8.352 8.173 8.273 289,582 -0.09(-1.07%)
Feb 01, 2024 8.362 8.402 8.228 8.362 487,609 +0.07(+0.84%)
Jan 31, 2024 8.710 8.710 8.268 8.293 570,004 -0.38(-4.36%)
Jan 30, 2024 8.561 8.760 8.481 8.670 472,136 +0.06(+0.69%)
Jan 29, 2024 8.501 8.636 8.422 8.611 479,486 +0.06(+0.70%)
Jan 26, 2024 8.402 8.601 8.322 8.551 350,956 +0.23(+2.75%)
Jan 25, 2024 8.501 8.501 8.188 8.322 451,756 -0.07(-0.83%)
Jan 24, 2024 8.452 8.511 8.367 8.392 512,010 +0.02(+0.24%)
Jan 23, 2024 8.760 8.819 8.352 8.372 1,000,327 -0.25(-2.88%)
Jan 22, 2024 8.471 8.750 8.382 8.621 1,562,354 -0.40(-4.41%)
Jan 19, 2024 9.058 9.058 8.867 9.018 341,311 -0.02(-0.22%)
Jan 18, 2024 9.237 9.267 8.911 9.038 421,308 -0.18(-1.94%)
Jan 17, 2024 9.167 9.227 9.028 9.217 413,432 -0.07(-0.75%)
Jan 16, 2024 9.356 9.366 9.217 9.287 710,177 -0.13(-1.37%)
Jan 12, 2024 9.337 9.456 9.302 9.416 794,278 +0.14(+1.50%)
Jan 11, 2024 9.396 9.396 9.247 9.277 537,775 -0.17(-1.79%)
Jan 10, 2024 9.386 9.501 9.307 9.446 888,052 +0.04(+0.42%)
Jan 09, 2024 9.515 9.515 9.282 9.406 608,138 -0.14(-1.46%)
Jan 08, 2024 9.645 9.669 9.486 9.545 742,390 -0.09(-0.98%)
Jan 05, 2024 9.466 9.704 9.456 9.640 769,118 +0.14(+1.52%)
Jan 04, 2024 9.605 9.744 9.419 9.496 881,592 -0.10(-1.04%)
Jan 03, 2024 9.476 9.645 9.277 9.595 1,008,676 +0.12(+1.26%)
Jan 02, 2024 9.883 9.933 9.426 9.476 701,893 -0.50(-4.99%)
Dec 29, 2023 10.00 10.08 9.883 9.973 572,200 -0.10(-0.99%)
Dec 28, 2023 10.16 10.17 9.993 10.07 765,150 -0.09(-0.88%)
Dec 27, 2023 10.13 10.19 10.05 10.16 577,300 +0.08(+0.79%)
Dec 26, 2023 10.05 10.11 9.943 10.08 361,876 +0.09(+0.90%)
Dec 22, 2023 9.685 10.04 9.675 9.993 693,663 +0.31(+3.18%)
Dec 21, 2023 9.416 9.769 9.416 9.685 712,492 +0.40(+4.28%)
Dec 20, 2023 9.317 9.665 9.207 9.287 1,311,566 -0.02(-0.21%)
Dec 19, 2023 9.088 9.396 9.078 9.307 872,186 +0.22(+2.41%)
Dec 18, 2023 9.148 9.625 9.058 9.088 2,098,461 +0.43(+4.94%)
Dec 15, 2023 8.680 8.810 8.631 8.660 1,211,543 -0.05(-0.57%)
Dec 14, 2023 8.481 8.760 8.481 8.710 945,621 +0.34(+4.04%)
Dec 13, 2023 8.014 8.432 7.940 8.372 1,559,620 +0.40(+4.99%)
Dec 12, 2023 8.084 8.084 7.840 7.974 681,863 -0.11(-1.35%)
Dec 11, 2023 8.074 8.133 8.034 8.084 294,244 -0.02(-0.25%)
Dec 08, 2023 8.213 8.297 8.054 8.104 157,711 -0.09(-1.09%)
Dec 07, 2023 8.183 8.223 8.024 8.193 557,481 +0.03(+0.37%)
Dec 06, 2023 8.322 8.422 8.163 8.163 381,422 -0.14(-1.68%)
Dec 05, 2023 8.561 8.571 8.302 8.302 498,018 -0.29(-3.36%)
Dec 04, 2023 8.561 8.660 8.491 8.591 549,370 +0.01(+0.12%)
Dec 01, 2023 8.342 8.601 8.322 8.581 661,030 +0.21(+2.49%)
Nov 30, 2023 8.302 8.432 8.283 8.372 550,238 +0.10(+1.20%)
Nov 29, 2023 8.302 8.362 8.143 8.273 477,064 -0.03(-0.36%)
Nov 28, 2023 7.986 8.377 7.986 8.302 761,377 +0.24(+2.94%)
Nov 27, 2023 7.729 8.065 7.729 8.065 652,256 +0.29(+3.68%)
Nov 24, 2023 7.739 7.848 7.729 7.779 164,236 -0.05(-0.63%)
Nov 22, 2023 7.719 7.833 7.630 7.828 350,928 +0.11(+1.41%)
Nov 21, 2023 7.719 7.744 7.625 7.719 503,038 -0.03(-0.38%)
Nov 20, 2023 7.630 7.784 7.591 7.749 806,620 +0.09(+1.16%)
Nov 17, 2023 7.443 7.660 7.373 7.660 697,512 +0.24(+3.20%)
Nov 16, 2023 7.363 7.472 7.210 7.423 649,353 +0.01(+0.13%)
Nov 15, 2023 7.314 7.433 7.289 7.413 923,037 +0.05(+0.67%)
Nov 14, 2023 7.284 7.433 7.255 7.363 636,294 +0.30(+4.20%)
Nov 13, 2023 7.205 7.260 7.067 7.067 625,263 -0.19(-2.59%)
Nov 10, 2023 7.166 7.294 7.126 7.255 319,334 +0.13(+1.80%)
Nov 09, 2023 7.146 7.324 7.126 7.126 381,426 -0.01(-0.14%)
Nov 08, 2023 7.057 7.235 7.047 7.136 603,825 +0.09(+1.26%)
Nov 07, 2023 7.057 7.156 6.983 7.047 384,549 -0.13(-1.79%)
Nov 06, 2023 7.304 7.344 7.166 7.176 518,963 -0.13(-1.76%)
Nov 03, 2023 7.067 7.502 6.889 7.304 1,003,776 +0.20(+2.78%)
Nov 02, 2023 7.116 7.191 7.027 7.106 730,734 +0.03(+0.42%)
Nov 01, 2023 6.958 7.087 6.850 7.077 523,915 +0.15(+2.14%)
Oct 31, 2023 7.087 7.097 6.899 6.929 694,289 -0.12(-1.68%)
Oct 30, 2023 6.988 7.106 6.909 7.047 640,803 +0.16(+2.30%)
Oct 27, 2023 6.889 6.929 6.820 6.889 396,355 +0.06(+0.87%)
Oct 26, 2023 6.701 6.850 6.691 6.830 2,077,124 +0.18(+2.67%)
Oct 25, 2023 6.681 6.721 6.563 6.652 429,060 -0.06(-0.88%)
Oct 24, 2023 6.533 6.731 6.533 6.711 447,004 +0.20(+3.03%)
Oct 23, 2023 6.425 6.607 6.336 6.513 674,937 +0.07(+1.07%)
Oct 20, 2023 6.484 6.691 6.395 6.444 201,494 -0.06(-0.91%)
Oct 19, 2023 6.553 6.642 6.464 6.504 410,351 -0.02(-0.30%)
Oct 18, 2023 6.622 6.681 6.474 6.523 209,360 -0.10(-1.49%)
Oct 17, 2023 6.523 6.681 6.523 6.622 260,609 +0.05(+0.75%)
Oct 16, 2023 6.553 6.588 6.484 6.573 262,038 +0.06(+0.91%)
Oct 13, 2023 6.533 6.543 6.425 6.513 226,115 +0.03(+0.46%)
Oct 12, 2023 6.573 6.573 6.326 6.484 326,962 -0.11(-1.65%)
Oct 11, 2023 6.543 6.602 6.504 6.593 356,497 +0.05(+0.76%)
Oct 10, 2023 6.612 6.662 6.504 6.543 277,007 -0.03(-0.45%)
Oct 09, 2023 6.336 6.583 6.336 6.573 291,661 +0.15(+2.31%)
Oct 06, 2023 6.375 6.459 6.271 6.425 300,658 +0.00(+0.00%)
Oct 05, 2023 6.415 6.454 6.345 6.425 240,005 +0.00(+0.00%)
Oct 04, 2023 6.504 6.504 6.340 6.425 446,958 -0.07(-1.07%)
Oct 03, 2023 6.543 6.691 6.449 6.494 558,884 -0.09(-1.35%)
Oct 02, 2023 6.681 6.696 6.548 6.583 346,109 -0.14(-2.06%)
Sep 29, 2023 6.929 6.938 6.652 6.721 703,051 -0.20(-2.86%)
Sep 28, 2023 6.840 6.953 6.820 6.919 364,001 +0.08(+1.16%)
Sep 27, 2023 6.681 6.859 6.681 6.840 564,357 +0.17(+2.52%)
Sep 26, 2023 6.731 6.820 6.672 6.672 286,637 -0.18(-2.60%)
Sep 25, 2023 6.681 6.864 6.805 6.850 246,248 +0.15(+2.21%)
Sep 22, 2023 6.642 6.800 6.594 6.701 352,932 +0.07(+1.04%)
Sep 21, 2023 6.642 6.790 6.553 6.632 427,866 -0.09(-1.32%)
Sep 20, 2023 6.830 6.938 6.711 6.721 307,663 -0.11(-1.59%)
Sep 19, 2023 6.691 6.850 6.652 6.830 531,650 +0.15(+2.22%)
Sep 18, 2023 6.869 6.869 6.642 6.681 425,645 -0.16(-2.31%)
Sep 15, 2023 6.899 6.968 6.741 6.840 622,785 -0.05(-0.72%)
Sep 14, 2023 6.909 6.978 6.869 6.889 318,189 +0.07(+1.01%)
Sep 13, 2023 6.948 7.027 6.810 6.820 549,831 -0.13(-1.85%)
Sep 12, 2023 6.988 7.111 6.948 6.948 268,206 -0.06(-0.85%)
Sep 11, 2023 7.156 7.207 6.988 7.008 391,071 -0.08(-1.12%)
Sep 08, 2023 7.057 7.126 6.988 7.087 302,486 +0.04(+0.56%)
Sep 07, 2023 7.186 7.195 6.993 7.047 250,500 -0.21(-2.86%)
Sep 06, 2023 7.512 7.571 7.245 7.255 212,473 -0.29(-3.80%)
Sep 05, 2023 7.462 7.611 7.443 7.541 382,723 +0.05(+0.66%)
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.