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

(NY: ALTM )

5.280 +0.070 (+1.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5.190 5.300 5.185 5.280 5,363,249 +0.07(+1.34%)
Nov 20, 2024 5.170 5.220 5.170 5.210 8,214,767 +0.02(+0.39%)
Nov 19, 2024 5.160 5.210 5.150 5.190 8,701,170 -0.01(-0.19%)
Nov 18, 2024 5.220 5.220 5.190 5.200 10,440,390 -0.02(-0.38%)
Nov 15, 2024 5.250 5.260 5.210 5.220 13,649,170 +0.00(+0.00%)
Nov 14, 2024 5.260 5.280 5.200 5.220 18,806,004 -0.03(-0.57%)
Nov 13, 2024 5.290 5.320 5.210 5.250 13,191,618 -0.05(-0.94%)
Nov 12, 2024 5.340 5.360 5.300 5.300 11,136,766 -0.07(-1.30%)
Nov 11, 2024 5.330 5.390 5.330 5.370 11,901,927 +0.01(+0.19%)
Nov 08, 2024 5.370 5.415 5.330 5.360 15,598,074 -0.02(-0.37%)
Nov 07, 2024 5.430 5.450 5.370 5.380 9,099,233 -0.06(-1.10%)
Nov 06, 2024 5.440 5.470 5.341 5.440 17,866,538 -0.01(-0.18%)
Nov 05, 2024 5.430 5.460 5.420 5.450 10,711,437 +0.02(+0.37%)
Nov 04, 2024 5.440 5.460 5.400 5.430 12,092,969 -0.01(-0.18%)
Nov 01, 2024 5.380 5.470 5.360 5.440 12,534,629 +0.05(+0.93%)
Oct 31, 2024 5.350 5.400 5.300 5.390 12,955,466 +0.04(+0.75%)
Oct 30, 2024 5.420 5.430 5.335 5.350 18,147,310 -0.08(-1.47%)
Oct 29, 2024 5.470 5.480 5.430 5.430 13,142,598 -0.05(-0.91%)
Oct 28, 2024 5.470 5.490 5.450 5.480 11,034,843 +0.02(+0.37%)
Oct 25, 2024 5.490 5.506 5.450 5.460 24,507,848 -0.04(-0.73%)
Oct 24, 2024 5.520 5.530 5.490 5.500 23,403,076 -0.04(-0.72%)
Oct 23, 2024 5.530 5.540 5.470 5.540 29,574,072 +0.00(+0.00%)
Oct 22, 2024 5.530 5.540 5.520 5.540 15,361,968 +0.02(+0.36%)
Oct 21, 2024 5.540 5.540 5.510 5.520 25,299,272 -0.01(-0.18%)
Oct 18, 2024 5.520 5.540 5.520 5.530 17,753,568 +0.00(+0.00%)
Oct 17, 2024 5.540 5.550 5.520 5.530 29,590,900 +0.00(+0.00%)
Oct 16, 2024 5.540 5.550 5.530 5.530 32,710,536 +0.00(+0.00%)
Oct 15, 2024 5.530 5.560 5.520 5.530 37,261,928 -0.01(-0.18%)
Oct 14, 2024 5.540 5.550 5.500 5.540 29,959,990 -0.02(-0.36%)
Oct 11, 2024 5.530 5.560 5.530 5.560 40,228,436 +0.03(+0.54%)
Oct 10, 2024 5.540 5.560 5.530 5.530 58,462,948 -0.02(-0.36%)
Oct 09, 2024 5.560 5.580 5.520 5.550 416,505,472 +1.31(+30.90%)
Oct 08, 2024 4.070 4.345 4.010 4.240 27,108,160 +0.07(+1.68%)
Oct 07, 2024 4.270 4.400 3.980 4.170 87,728,352 +1.09(+35.39%)
Oct 04, 2024 2.980 3.199 2.955 3.080 33,631,068 +0.28(+10.00%)
Oct 03, 2024 2.770 2.835 2.765 2.800 10,189,572 -0.08(-2.78%)
Oct 02, 2024 2.830 2.930 2.800 2.880 11,503,622 +0.04(+1.41%)
Oct 01, 2024 2.860 2.870 2.770 2.840 7,796,726 -0.01(-0.35%)
Sep 30, 2024 2.940 2.950 2.810 2.850 8,293,468 -0.03(-1.04%)
Sep 27, 2024 2.910 2.960 2.830 2.880 13,300,550 +0.06(+2.13%)
Sep 26, 2024 2.680 2.840 2.680 2.820 11,213,675 +0.23(+8.88%)
Sep 25, 2024 2.620 2.680 2.570 2.590 9,164,944 +0.01(+0.39%)
Sep 24, 2024 2.610 2.670 2.560 2.580 13,600,861 +0.08(+3.20%)
Sep 23, 2024 2.540 2.560 2.480 2.500 9,213,963 -0.01(-0.40%)
Sep 20, 2024 2.440 2.605 2.420 2.510 21,165,214 +0.01(+0.40%)
Sep 19, 2024 2.620 2.620 2.464 2.500 12,079,049 +0.03(+1.21%)
Sep 18, 2024 2.450 2.620 2.440 2.470 11,065,922 +0.00(+0.00%)
Sep 17, 2024 2.460 2.530 2.450 2.470 10,296,240 +0.02(+0.82%)
Sep 16, 2024 2.460 2.490 2.415 2.450 6,040,195 +0.01(+0.41%)
Sep 13, 2024 2.480 2.490 2.385 2.440 8,178,374 -0.02(-0.81%)
Sep 12, 2024 2.560 2.600 2.430 2.460 9,310,758 -0.15(-5.75%)
Sep 11, 2024 2.680 2.680 2.490 2.610 15,110,121 +0.35(+15.49%)
Sep 10, 2024 2.250 2.290 2.210 2.260 9,057,936 +0.00(+0.00%)
Sep 09, 2024 2.280 2.310 2.240 2.260 10,292,918 +0.00(+0.00%)
Sep 06, 2024 2.330 2.330 2.194 2.260 13,609,479 -0.13(-5.44%)
Sep 05, 2024 2.440 2.480 2.380 2.390 8,484,460 -0.06(-2.45%)
Sep 04, 2024 2.440 2.500 2.385 2.450 8,604,237 +0.00(+0.00%)
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.