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

(TSV: ALDE )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.040 1.050 1.000 1.000 24,900 -0.05(-4.76%)
Aug 22, 2024 1.000 1.050 0.9400 1.050 187,181 +0.05(+5.00%)
Aug 21, 2024 0.9300 1.000 0.9300 1.000 157,400 +0.06(+6.38%)
Aug 20, 2024 0.9400 0.9400 0.9200 0.9400 32,500 +0.00(+0.00%)
Aug 19, 2024 0.9500 0.9500 0.9400 0.9400 13,500 +0.00(+0.00%)
Aug 16, 2024 0.9400 0.9400 0.9400 0.9400 31,000 +0.01(+1.08%)
Aug 15, 2024 0.9400 0.9400 0.9300 0.9300 33,800 -0.01(-1.06%)
Aug 14, 2024 0.9100 0.9400 0.9100 0.9400 31,000 +0.03(+3.30%)
Aug 13, 2024 0.9100 0.9100 0.9100 0.9100 13,000 -0.02(-2.15%)
Aug 12, 2024 0.9300 0.9300 0.9300 0.9300 3,500 -0.01(-1.06%)
Aug 09, 2024 0.9400 0.9400 0.9400 0.9400 42,389 +0.00(+0.00%)
Aug 08, 2024 0.9400 0.9400 0.9400 0.9400 23,500 +0.00(+0.00%)
Aug 07, 2024 0.9500 0.9500 0.9400 0.9400 52,289 -0.01(-1.05%)
Aug 06, 2024 0.9400 0.9500 0.9400 0.9500 43,380 +0.00(+0.00%)
Aug 02, 2024 0.9500 0 -0.01(-1.04%)
Aug 01, 2024 0.9700 0.9700 0.9600 0.9600 7,600 +0.01(+1.05%)
Jul 31, 2024 1.020 1.040 0.9500 0.9500 76,710 -0.06(-5.94%)
Jul 30, 2024 0.9000 1.030 0.9000 1.010 48,500 +0.09(+9.78%)
Jul 29, 2024 0.9900 0.9900 0.9200 0.9200 35,210 -0.04(-4.17%)
Jul 26, 2024 0.8700 0.9700 0.8700 0.9600 46,222 +0.06(+6.67%)
Jul 25, 2024 0.8800 0.9000 0.8800 0.9000 12,337 +0.00(+0.00%)
Jul 24, 2024 0.9000 0.9300 0.9000 0.9000 76,912 -0.02(-2.17%)
Jul 23, 2024 0.9200 0.9300 0.9000 0.9200 64,952 -0.02(-2.13%)
Jul 22, 2024 0.9000 0.9600 0.9000 0.9400 71,113 +0.00(+0.00%)
Jul 19, 2024 0.9400 0.9400 0.9100 0.9400 38,775 +0.00(+0.00%)
Jul 18, 2024 0.9500 0.9500 0.9400 0.9400 4,500 -0.02(-2.08%)
Jul 17, 2024 0.9700 0.9700 0.9600 0.9600 11,080 -0.03(-3.03%)
Jul 16, 2024 1.030 1.030 0.9800 0.9900 22,220 -0.03(-2.94%)
Jul 15, 2024 1.020 1.020 1.000 1.020 35,330 +0.03(+3.03%)
Jul 12, 2024 0.9800 0.9900 0.9800 0.9900 58,500 +0.03(+3.13%)
Jul 11, 2024 0.9600 0.9600 0.9600 0.9600 2,000 -0.02(-2.04%)
Jul 10, 2024 0.9700 0.9900 0.9500 0.9800 5,500 +0.00(+0.00%)
Jul 09, 2024 0.9400 0.9800 0.9400 0.9800 6,000 -0.01(-1.01%)
Jul 08, 2024 1.000 1.000 0.9800 0.9900 10,300 +0.01(+1.02%)
Jul 05, 2024 1.000 1.000 0.9600 0.9800 19,627 -0.02(-2.00%)
Jul 04, 2024 0.9900 1.000 0.9900 1.000 7,389 +0.01(+1.01%)
Jul 03, 2024 0.9900 0.9900 0.9900 0.9900 28,550 +0.00(+0.00%)
Jul 02, 2024 1.010 1.010 0.9800 0.9900 8,109 +0.01(+1.02%)
Jun 28, 2024 0.9800 0 +0.01(+1.03%)
Jun 27, 2024 0.9900 0.9900 0.9500 0.9700 25,000 +0.01(+1.04%)
Jun 26, 2024 0.9700 0.9700 0.9600 0.9600 8,841 -0.02(-2.04%)
Jun 25, 2024 1.010 1.010 0.9800 0.9800 23,500 -0.02(-2.00%)
Jun 24, 2024 1.020 1.020 0.9900 1.000 32,700 +0.02(+2.04%)
Jun 21, 2024 1.040 1.040 0.9800 0.9800 50,299 -0.03(-2.97%)
Jun 20, 2024 1.030 1.030 1.000 1.010 20,350 +0.01(+1.00%)
Jun 19, 2024 1.020 1.040 1.000 1.000 23,200 +0.00(+0.00%)
Jun 18, 2024 1.040 1.040 1.000 1.000 69,240 -0.10(-9.09%)
Jun 17, 2024 1.170 1.190 1.050 1.100 165,950 +0.01(+0.92%)
Jun 14, 2024 1.140 1.160 1.070 1.090 95,278 +0.02(+1.87%)
Jun 13, 2024 1.040 1.080 1.000 1.070 26,620 +0.07(+7.00%)
Jun 12, 2024 0.9800 1.000 0.9600 1.000 40,447 +0.02(+2.04%)
Jun 11, 2024 1.010 1.010 0.9800 0.9800 11,520 -0.02(-2.00%)
Jun 10, 2024 1.000 1.000 1.000 1.000 19,000 +0.00(+0.00%)
Jun 07, 2024 1.020 1.020 1.000 1.000 1,500 -0.03(-2.91%)
Jun 06, 2024 1.000 1.040 0.9800 1.030 112,490 +0.02(+1.98%)
Jun 05, 2024 1.010 1.020 1.000 1.010 10,447 -0.03(-2.88%)
Jun 04, 2024 1.070 1.070 1.010 1.040 51,085 -0.03(-2.80%)
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.