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

Alteryx Inc (NY: AYX )

48.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 18, 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 (%)
Sep 29, 2017 20.50 20.65 20.00 20.37 533,574 -0.06(-0.29%)
Sep 28, 2017 20.00 20.60 19.90 20.43 547,024 +0.52(+2.61%)
Sep 27, 2017 19.43 19.95 19.32 19.91 955,750 +0.62(+3.21%)
Sep 26, 2017 19.31 19.75 19.08 19.29 604,159 +0.24(+1.26%)
Sep 25, 2017 19.20 19.29 18.96 19.05 668,792 -0.18(-0.94%)
Sep 22, 2017 19.00 19.54 18.80 19.23 788,652 +0.22(+1.16%)
Sep 21, 2017 19.33 19.57 19.00 19.01 550,106 -0.27(-1.40%)
Sep 20, 2017 19.61 19.75 19.01 19.28 576,322 -0.37(-1.88%)
Sep 19, 2017 19.64 19.95 19.35 19.65 529,296 +0.13(+0.67%)
Sep 18, 2017 18.86 19.75 18.80 19.52 584,430 +0.73(+3.89%)
Sep 15, 2017 19.09 19.26 18.64 18.79 1,262,299 -0.22(-1.16%)
Sep 14, 2017 19.64 19.84 18.98 19.01 694,241 -0.67(-3.40%)
Sep 13, 2017 19.63 19.84 19.39 19.68 458,999 +0.31(+1.60%)
Sep 12, 2017 20.00 20.12 19.34 19.37 777,780 -0.57(-2.86%)
Sep 11, 2017 19.89 20.19 19.76 19.94 821,847 +0.41(+2.10%)
Sep 08, 2017 20.80 21.04 19.41 19.53 5,888,934 -1.95(-9.08%)
Sep 07, 2017 21.86 22.17 21.35 21.48 373,866 -0.60(-2.72%)
Sep 06, 2017 22.13 22.59 21.27 22.08 552,275 -0.72(-3.16%)
Sep 05, 2017 22.70 22.96 22.24 22.80 118,528 -0.01(-0.04%)
Sep 01, 2017 23.60 23.77 22.63 22.81 154,674 -0.78(-3.31%)
Aug 31, 2017 23.65 23.79 23.23 23.59 101,102 +0.16(+0.68%)
Aug 30, 2017 23.02 24.07 22.99 23.43 255,287 +0.57(+2.49%)
Aug 29, 2017 22.34 22.92 22.18 22.86 142,152 +0.32(+1.42%)
Aug 28, 2017 22.77 22.77 22.19 22.54 62,826 -0.20(-0.88%)
Aug 25, 2017 22.48 22.92 22.19 22.74 115,691 +0.33(+1.47%)
Aug 24, 2017 22.52 22.52 22.21 22.41 96,367 -0.11(-0.49%)
Aug 23, 2017 22.41 22.79 22.34 22.52 118,536 -0.07(-0.31%)
Aug 22, 2017 22.57 22.91 22.42 22.59 138,198 +0.07(+0.31%)
Aug 21, 2017 22.54 22.72 22.20 22.52 71,676 -0.11(-0.49%)
Aug 18, 2017 22.20 22.93 22.01 22.63 129,054 +0.50(+2.26%)
Aug 17, 2017 22.87 23.20 22.06 22.13 226,523 -0.80(-3.49%)
Aug 16, 2017 22.26 22.96 21.95 22.93 140,043 +0.88(+3.99%)
Aug 15, 2017 23.49 23.49 21.87 22.05 171,116 -1.39(-5.93%)
Aug 14, 2017 22.80 23.84 22.55 23.44 226,101 +0.94(+4.18%)
Aug 11, 2017 20.86 22.85 20.49 22.50 278,103 +1.35(+6.38%)
Aug 10, 2017 22.15 22.15 20.91 21.15 172,871 -1.00(-4.51%)
Aug 09, 2017 22.77 22.82 21.97 22.15 81,069 -0.62(-2.72%)
Aug 08, 2017 22.97 23.25 22.40 22.77 302,158 -0.02(-0.09%)
Aug 07, 2017 22.90 22.99 22.27 22.79 214,669 -0.19(-0.83%)
Aug 04, 2017 21.96 23.55 21.48 22.98 333,545 +1.01(+4.60%)
Aug 03, 2017 21.99 22.67 20.22 21.97 979,236 +2.91(+15.27%)
Aug 02, 2017 19.77 20.16 19.00 19.06 320,624 -0.70(-3.54%)
Aug 01, 2017 20.24 20.24 19.59 19.76 153,816 -0.36(-1.79%)
Jul 31, 2017 20.33 21.14 19.97 20.12 159,109 -0.23(-1.13%)
Jul 28, 2017 21.04 21.49 20.32 20.35 158,996 -0.59(-2.82%)
Jul 27, 2017 21.13 21.55 20.29 20.94 165,580 -0.30(-1.41%)
Jul 26, 2017 21.65 21.65 20.89 21.24 174,341 -0.23(-1.07%)
Jul 25, 2017 21.69 22.12 21.32 21.47 93,210 -0.25(-1.15%)
Jul 24, 2017 21.57 21.76 21.14 21.72 77,462 +0.23(+1.07%)
Jul 21, 2017 22.33 22.33 20.68 21.49 187,933 -0.74(-3.33%)
Jul 20, 2017 22.43 22.68 21.92 22.23 136,036 -0.22(-0.98%)
Jul 19, 2017 22.75 23.14 22.09 22.45 232,908 -0.22(-0.97%)
Jul 18, 2017 22.05 22.78 21.64 22.67 184,390 +0.50(+2.26%)
Jul 17, 2017 22.18 22.67 22.00 22.17 114,403 -0.01(-0.05%)
Jul 14, 2017 21.69 22.22 21.53 22.18 182,713 +0.64(+2.97%)
Jul 13, 2017 21.81 21.95 21.31 21.54 114,811 -0.15(-0.69%)
Jul 12, 2017 20.25 22.20 20.23 21.69 444,764 +1.50(+7.43%)
Jul 11, 2017 19.83 20.20 19.68 20.19 197,163 +0.23(+1.15%)
Jul 10, 2017 19.75 20.39 19.53 19.96 196,246 +0.26(+1.32%)
Jul 07, 2017 19.30 19.89 19.30 19.70 181,945 +0.42(+2.18%)
Jul 06, 2017 19.54 19.76 18.86 19.28 174,001 -0.49(-2.48%)
Jul 05, 2017 19.44 19.85 18.90 19.77 122,200 +0.30(+1.54%)
Jul 03, 2017 19.74 19.83 19.29 19.47 136,716 -0.05(-0.26%)
Jun 30, 2017 19.49 19.86 19.36 19.52 81,998 +0.01(+0.05%)
Jun 29, 2017 19.74 19.74 19.35 19.51 267,001 -0.22(-1.12%)
Jun 28, 2017 19.68 19.94 19.54 19.73 127,638 +0.24(+1.23%)
Jun 27, 2017 20.25 20.34 19.28 19.49 294,686 -0.75(-3.71%)
Jun 26, 2017 19.57 20.49 19.45 20.24 584,938 +0.67(+3.42%)
Jun 23, 2017 19.24 19.70 19.11 19.57 1,041,824 +0.45(+2.35%)
Jun 22, 2017 19.28 19.49 18.98 19.12 246,842 -0.15(-0.78%)
Jun 21, 2017 19.04 19.59 18.86 19.27 329,049 +0.33(+1.74%)
Jun 20, 2017 18.66 19.08 18.38 18.94 316,036 +0.25(+1.34%)
Jun 19, 2017 18.86 19.18 18.37 18.69 383,850 +0.00(+0.00%)
Jun 16, 2017 18.74 19.11 18.20 18.69 1,058,535 -0.11(-0.59%)
Jun 15, 2017 19.25 19.40 18.30 18.80 402,901 -0.46(-2.39%)
Jun 14, 2017 19.35 19.75 19.03 19.26 243,384 -0.12(-0.62%)
Jun 13, 2017 18.80 19.61 18.52 19.38 319,663 +0.58(+3.09%)
Jun 12, 2017 19.25 19.46 17.77 18.80 552,029 -0.62(-3.19%)
Jun 09, 2017 19.35 19.90 19.01 19.42 229,909 +0.07(+0.36%)
Jun 08, 2017 18.20 19.63 18.20 19.35 363,070 +1.30(+7.20%)
Jun 07, 2017 19.83 19.83 17.90 18.05 287,419 -1.35(-6.96%)
Jun 06, 2017 20.38 20.43 19.15 19.40 150,723 -0.94(-4.62%)
Jun 05, 2017 20.26 20.50 19.73 20.34 185,886 -0.13(-0.64%)
Jun 02, 2017 19.60 20.50 19.39 20.47 303,412 +1.03(+5.30%)
Jun 01, 2017 19.01 19.75 18.77 19.44 238,581 +0.58(+3.08%)
May 31, 2017 18.58 19.13 18.10 18.86 94,386 +0.24(+1.29%)
May 30, 2017 19.90 19.90 18.49 18.62 220,310 -1.21(-6.10%)
May 26, 2017 19.24 20.43 19.06 19.83 328,273 +0.63(+3.28%)
May 25, 2017 18.71 19.49 18.64 19.20 120,558 +0.33(+1.75%)
May 24, 2017 19.23 19.23 18.52 18.87 96,053 -0.28(-1.46%)
May 23, 2017 18.91 19.32 18.83 19.15 159,901 +0.28(+1.48%)
May 22, 2017 17.79 18.93 17.74 18.87 194,319 +1.06(+5.95%)
May 19, 2017 17.45 17.98 17.37 17.81 99,014 +0.34(+1.95%)
May 18, 2017 16.90 17.50 16.66 17.47 100,421 +0.58(+3.43%)
May 17, 2017 17.46 17.50 16.71 16.89 288,623 -0.63(-3.60%)
May 16, 2017 18.13 18.37 17.49 17.52 271,545 -0.68(-3.74%)
May 15, 2017 18.60 18.76 18.10 18.20 294,287 -0.35(-1.89%)
May 12, 2017 19.06 19.08 18.51 18.55 156,123 -0.44(-2.32%)
May 11, 2017 18.75 20.15 18.04 18.99 600,094 +0.51(+2.76%)
May 10, 2017 18.33 18.63 18.01 18.48 238,055 +0.00(+0.00%)
May 09, 2017 18.50 18.68 17.65 18.48 126,832 -0.09(-0.48%)
May 08, 2017 18.94 19.23 18.51 18.57 189,825 -0.33(-1.75%)
May 05, 2017 18.10 19.39 18.02 18.90 438,092 +0.81(+4.48%)
May 04, 2017 17.01 18.20 17.01 18.09 304,658 +1.04(+6.10%)
May 03, 2017 16.62 17.10 16.35 17.05 163,655 +0.32(+1.91%)
May 02, 2017 15.96 16.91 15.71 16.73 405,737 +0.78(+4.89%)
May 01, 2017 16.04 16.04 15.70 15.95 114,277 -0.04(-0.25%)
Apr 28, 2017 15.28 15.99 15.28 15.99 176,453 +0.78(+5.13%)
Apr 27, 2017 15.11 15.74 15.11 15.21 138,176 +0.04(+0.26%)
Apr 26, 2017 15.35 15.85 15.15 15.17 197,464 -0.19(-1.24%)
Apr 25, 2017 14.86 15.48 14.79 15.36 342,692 +0.56(+3.78%)
Apr 24, 2017 15.41 15.41 14.80 14.80 537,958 -0.63(-4.08%)
Apr 21, 2017 15.52 15.91 15.42 15.43 302,345 -0.07(-0.45%)
Apr 20, 2017 16.58 16.60 15.34 15.50 427,909 -1.02(-6.17%)
Apr 19, 2017 16.50 16.92 16.15 16.52 362,678 +0.18(+1.10%)
Apr 18, 2017 16.39 16.57 16.03 16.34 292,568 +0.06(+0.37%)
Apr 17, 2017 17.09 17.09 15.82 16.28 343,438 -0.72(-4.24%)
Apr 13, 2017 17.01 17.24 16.85 17.00 259,871 +0.00(+0.00%)
Apr 12, 2017 16.80 17.18 16.65 17.00 285,503 +0.15(+0.89%)
Apr 11, 2017 16.90 16.90 16.56 16.85 407,084 +0.01(+0.06%)
Apr 10, 2017 16.70 16.85 16.35 16.84 171,771 +0.15(+0.90%)
Apr 07, 2017 16.68 16.80 16.20 16.69 205,641 +0.06(+0.36%)
Apr 06, 2017 15.94 16.80 15.78 16.63 525,945 +0.51(+3.16%)
Apr 05, 2017 15.97 16.25 15.76 16.12 305,033 +0.19(+1.19%)
Apr 04, 2017 16.06 16.24 15.66 15.93 185,830 -0.12(-0.75%)
Apr 03, 2017 16.16 16.37 15.57 16.05 486,667 +0.42(+2.69%)
Mar 31, 2017 15.13 15.72 14.95 15.63 366,626 +0.60(+3.99%)
Mar 30, 2017 15.09 15.74 14.88 15.03 424,776 +0.02(+0.13%)
Mar 29, 2017 14.99 15.20 14.75 15.01 282,430 +0.08(+0.54%)
Mar 28, 2017 15.35 15.35 14.61 14.93 821,991 -0.30(-1.97%)
Mar 27, 2017 15.69 15.69 15.00 15.23 594,154 -0.27(-1.74%)
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.