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

Altium Ltd (OP: ALMFF )

43.76 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 16, 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 (%)
Apr 30, 2020 22.32 22.32 22.31 1,446 -0.01(-0.03%)
Apr 29, 2020 22.32 22.32 22.32 22.32 290 +0.84(+3.91%)
Apr 28, 2020 21.48 21.48 21.48 21.48 1,240 +1.57(+7.89%)
Apr 16, 2020 19.91 19.91 19.91 0 -0.68(-3.30%)
Apr 14, 2020 20.59 20.59 20.59 0 +0.40(+1.98%)
Apr 13, 2020 20.19 20.19 20.19 20.19 500 +1.44(+7.68%)
Apr 08, 2020 18.75 18.75 18.75 0 +0.00(+0.00%)
Apr 07, 2020 19.49 19.49 18.75 18.75 1,250 +2.79(+17.48%)
Apr 06, 2020 15.96 15.96 15.96 49 +0.00(+0.00%)
Apr 03, 2020 16.01 16.01 15.96 15.96 200 -0.92(-5.45%)
Apr 02, 2020 16.88 16.88 16.88 16.88 139 -0.62(-3.54%)
Apr 01, 2020 17.50 17.50 17.50 17.50 1,001 +1.16(+7.10%)
Mar 27, 2020 16.34 16.34 16.34 0 -0.54(-3.20%)
Mar 26, 2020 16.88 16.88 16.88 16.88 185 +2.61(+18.29%)
Mar 24, 2020 14.27 14.27 14.27 0 +0.13(+0.94%)
Mar 23, 2020 14.14 14.14 14.14 176 +0.00(+0.00%)
Mar 19, 2020 14.14 14.14 14.14 0 +0.00(+0.00%)
Mar 18, 2020 14.14 14.14 14.14 14.14 346 -1.16(-7.60%)
Mar 17, 2020 15.30 15.30 15.30 28 +0.00(+0.00%)
Mar 16, 2020 15.18 15.31 15.18 15.30 4,384 -1.18(-7.17%)
Mar 13, 2020 16.48 16.48 16.48 16.48 300 +0.94(+6.06%)
Mar 12, 2020 16.46 16.46 15.18 15.54 1,559 -2.53(-14.00%)
Mar 10, 2020 18.07 18.07 18.07 0 +0.20(+1.12%)
Mar 09, 2020 18.00 18.00 17.87 17.87 850 -2.32(-11.49%)
Mar 06, 2020 20.19 20.19 20.19 20.19 100 -0.55(-2.65%)
Mar 04, 2020 20.74 20.74 20.74 0 -0.33(-1.57%)
Mar 03, 2020 21.07 21.07 21.07 21.07 100 +1.32(+6.71%)
Mar 02, 2020 19.75 19.75 19.75 61 +0.00(+0.00%)
Feb 28, 2020 19.94 19.94 19.75 19.75 1,500 -0.71(-3.49%)
Feb 27, 2020 20.46 20.46 20.46 20.46 200 -0.34(-1.63%)
Feb 26, 2020 20.80 20.80 20.80 20.80 111 +0.56(+2.77%)
Feb 25, 2020 23.01 23.01 20.24 1,000 -2.77(-12.04%)
Feb 24, 2020 23.01 23.01 23.01 43 +0.00(+0.00%)
Feb 21, 2020 23.01 23.01 23.01 23.01 1,200 -0.57(-2.44%)
Feb 20, 2020 24.30 24.30 23.58 23.58 279 -1.72(-6.78%)
Feb 19, 2020 25.31 25.31 25.30 25.30 300 -1.44(-5.39%)
Feb 18, 2020 26.74 26.74 26.74 26.74 700 -1.26(-4.50%)
Feb 12, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 11, 2020 28.00 28.00 28.00 28.00 111 +0.31(+1.12%)
Feb 10, 2020 27.53 27.69 27.53 27.69 2,209 -0.48(-1.70%)
Feb 07, 2020 28.17 28.17 28.17 36 +0.00(+0.00%)
Feb 05, 2020 28.17 28.17 28.17 0 +1.48(+5.55%)
Feb 03, 2020 26.69 26.69 26.69 0 +0.00(+0.00%)
Jan 31, 2020 26.69 26.69 26.69 26.69 300 +0.52(+1.99%)
Jan 28, 2020 26.17 26.17 26.17 0 -0.83(-3.07%)
Jan 27, 2020 27.00 27.00 27.00 27.00 400 -0.30(-1.10%)
Jan 24, 2020 27.30 27.30 27.30 27.30 1,000 +0.00(+0.00%)
Jan 23, 2020 27.30 27.30 27.30 27.30 1,000 +0.14(+0.52%)
Jan 22, 2020 27.16 27.16 27.16 27.16 580 +1.32(+5.11%)
Jan 21, 2020 26.50 26.50 25.84 25.84 1,400 +0.07(+0.26%)
Jan 16, 2020 25.77 25.77 25.77 0 +1.08(+4.39%)
Jan 15, 2020 24.69 24.69 24.69 5 +0.00(+0.00%)
Jan 13, 2020 24.69 24.69 24.69 0 +0.39(+1.60%)
Jan 09, 2020 24.30 24.30 24.30 0 +1.07(+4.61%)
Jan 08, 2020 23.23 23.23 23.23 10 +0.00(+0.00%)
Jan 06, 2020 23.23 23.23 23.23 0 -1.07(-4.40%)
Jan 02, 2020 24.30 24.30 24.30 0 -0.71(-2.84%)
Dec 31, 2019 25.01 25.01 25.01 25.01 200 +0.01(+0.04%)
Dec 23, 2019 25.00 25.00 25.00 0 +0.09(+0.36%)
Dec 18, 2019 24.91 24.91 24.91 0 +0.14(+0.57%)
Dec 16, 2019 24.77 24.77 24.77 0 +0.50(+2.06%)
Dec 13, 2019 24.27 24.27 24.27 24.27 200 +0.96(+4.12%)
Dec 12, 2019 23.31 23.31 23.31 23.31 100 -0.69(-2.88%)
Dec 10, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 09, 2019 24.00 24.00 24.00 5 +0.00(+0.00%)
Dec 03, 2019 24.00 24.00 24.00 0 +0.80(+3.47%)
Nov 26, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Nov 21, 2019 23.20 23.20 23.20 0 +0.11(+0.45%)
Nov 13, 2019 23.09 23.09 23.09 0 +1.28(+5.87%)
Nov 11, 2019 21.81 21.81 21.81 0 +0.00(+0.00%)
Nov 06, 2019 21.81 21.81 21.81 0 -0.90(-3.96%)
Nov 04, 2019 22.71 22.71 22.71 0 +0.67(+3.04%)
Oct 30, 2019 22.04 22.04 22.04 0 -1.25(-5.37%)
Oct 29, 2019 23.29 23.29 23.29 7 +0.00(+0.00%)
Oct 21, 2019 23.29 23.29 23.29 0 +0.72(+3.19%)
Oct 15, 2019 22.57 22.57 22.57 0 +0.50(+2.27%)
Oct 07, 2019 22.07 22.07 22.07 0 -0.79(-3.46%)
Oct 04, 2019 22.86 22.86 22.86 2 +0.00(+0.00%)
Sep 30, 2019 22.86 22.86 22.86 0 +0.00(+0.00%)
Sep 26, 2019 22.86 22.86 22.86 0 -0.76(-3.22%)
Sep 25, 2019 23.62 23.62 23.62 100 +0.00(+0.00%)
Sep 19, 2019 23.62 23.62 23.62 0 +0.05(+0.21%)
Sep 17, 2019 23.57 23.57 23.57 0 -0.87(-3.56%)
Sep 16, 2019 24.44 24.44 24.44 2 +0.00(+0.00%)
Sep 12, 2019 24.44 24.44 24.44 0 -0.48(-1.93%)
Sep 05, 2019 24.92 24.92 24.92 0 +0.46(+1.88%)
Sep 04, 2019 24.46 24.46 24.46 50 +0.00(+0.00%)
Sep 03, 2019 24.46 24.46 24.46 10 +0.00(+0.00%)
Aug 29, 2019 24.46 24.46 24.46 0 -0.85(-3.36%)
Aug 27, 2019 25.31 25.31 25.31 0 +1.71(+7.25%)
Aug 23, 2019 23.60 23.60 23.60 0 -0.44(-1.83%)
Aug 22, 2019 24.29 24.29 24.00 24.04 7,300 -0.41(-1.68%)
Aug 21, 2019 24.45 24.45 24.45 25 +0.00(+0.00%)
Aug 20, 2019 24.45 24.45 24.45 23 +0.00(+0.00%)
Aug 15, 2019 24.45 24.45 24.45 0 +0.00(+0.00%)
Aug 07, 2019 24.45 24.45 24.45 0 +0.00(+0.00%)
Aug 06, 2019 24.45 24.45 24.45 44 +0.00(+0.00%)
Aug 02, 2019 24.45 24.45 24.45 0 -0.38(-1.53%)
Aug 01, 2019 24.67 24.83 24.67 24.83 1,060 -0.37(-1.47%)
Jul 31, 2019 25.49 25.49 25.20 25.20 1,300 -0.56(-2.17%)
Jul 26, 2019 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 25, 2019 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 23, 2019 25.76 25.76 25.76 0 +0.56(+2.22%)
Jul 19, 2019 25.20 25.20 25.20 0 -0.47(-1.84%)
Jul 18, 2019 25.67 25.67 25.67 25.67 104 +0.52(+2.08%)
Jul 15, 2019 25.15 25.15 25.15 0 +0.14(+0.56%)
Jul 12, 2019 25.01 25.01 25.01 25.01 1,000 -0.06(-0.24%)
Jul 11, 2019 25.07 25.07 25.07 25.07 1,000 +1.04(+4.33%)
Jul 09, 2019 24.03 24.03 24.03 0 -0.35(-1.44%)
Jun 28, 2019 24.38 24.38 24.38 0 +0.27(+1.10%)
Jun 27, 2019 24.23 24.23 24.11 24.11 12,905 +0.45(+1.90%)
Jun 24, 2019 23.66 23.66 23.66 0 +0.97(+4.30%)
Jun 20, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Jun 18, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Jun 17, 2019 22.69 22.69 22.69 22.69 150 -0.26(-1.13%)
Jun 12, 2019 22.95 22.95 22.95 0 +0.41(+1.82%)
Jun 11, 2019 22.54 22.54 22.54 22.54 500 +1.81(+8.73%)
Jun 04, 2019 20.73 20.73 20.73 0 -0.79(-3.67%)
Jun 03, 2019 21.52 21.52 21.52 44 +0.00(+0.00%)
May 31, 2019 21.52 21.52 21.52 21.52 500 +0.22(+1.03%)
May 21, 2019 21.30 21.30 21.30 0 +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.