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 31, 2023 6.647 6.705 6.442 6.676 724,434 -0.02(-0.29%)
May 30, 2023 7.085 7.085 6.539 6.695 986,748 -0.28(-4.05%)
May 26, 2023 6.900 7.032 6.900 6.978 483,319 +0.09(+1.27%)
May 25, 2023 6.968 6.978 6.807 6.890 531,086 -0.07(-0.98%)
May 24, 2023 7.202 7.202 6.851 6.959 686,623 -0.27(-3.77%)
May 23, 2023 7.329 7.329 7.183 7.231 706,546 -0.11(-1.46%)
May 22, 2023 7.309 7.358 7.256 7.339 643,875 +0.05(+0.67%)
May 19, 2023 7.261 7.611 7.183 7.290 1,281,134 +0.12(+1.63%)
May 18, 2023 7.075 7.192 7.075 7.173 370,020 +0.02(+0.27%)
May 17, 2023 7.231 7.251 7.105 7.153 419,015 -0.02(-0.27%)
May 16, 2023 7.085 7.314 7.085 7.173 761,652 +0.06(+0.82%)
May 15, 2023 6.949 7.158 6.949 7.114 383,105 +0.18(+2.53%)
May 12, 2023 6.939 7.007 6.910 6.939 538,979 +0.01(+0.14%)
May 11, 2023 6.959 6.968 6.851 6.929 394,432 -0.11(-1.52%)
May 10, 2023 7.144 7.163 6.954 7.036 396,374 -0.02(-0.28%)
May 09, 2023 7.056 7.124 6.997 7.056 328,923 -0.05(-0.69%)
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%)
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.