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

Altair Engineering Inc Cl A (NQ: ALTR )

83.58 +0.41 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 83.53 84.38 83.50 83.58 277,399 +0.41(+0.49%)
Apr 25, 2024 82.01 83.44 82.01 83.17 369,063 -0.28(-0.33%)
Apr 24, 2024 83.66 84.61 82.61 83.45 256,818 -0.33(-0.39%)
Apr 23, 2024 82.40 83.86 82.40 83.78 178,619 +1.56(+1.90%)
Apr 22, 2024 83.06 83.26 81.30 82.22 424,334 -0.10(-0.12%)
Apr 19, 2024 80.84 82.51 80.84 82.32 729,430 +1.55(+1.92%)
Apr 18, 2024 80.92 82.80 80.00 80.77 567,726 +0.21(+0.26%)
Apr 17, 2024 81.60 81.91 80.43 80.56 201,755 -0.58(-0.71%)
Apr 16, 2024 80.61 81.72 80.30 81.14 182,284 +0.12(+0.15%)
Apr 15, 2024 82.37 83.51 80.68 81.02 269,797 -1.08(-1.32%)
Apr 12, 2024 82.67 82.89 81.66 82.10 264,990 -1.57(-1.88%)
Apr 11, 2024 82.48 84.24 82.07 83.67 298,667 +1.54(+1.88%)
Apr 10, 2024 82.83 84.78 81.65 82.13 356,931 -3.01(-3.54%)
Apr 09, 2024 86.38 86.98 84.38 85.14 523,076 -0.79(-0.92%)
Apr 08, 2024 84.66 86.35 84.66 85.93 226,934 +1.36(+1.61%)
Apr 05, 2024 83.46 84.79 82.95 84.57 313,591 +1.11(+1.33%)
Apr 04, 2024 84.82 86.27 83.45 83.46 293,647 -0.21(-0.25%)
Apr 03, 2024 83.18 85.25 82.99 83.67 291,696 -0.09(-0.11%)
Apr 02, 2024 84.00 84.26 82.95 83.76 301,809 -1.71(-2.00%)
Apr 01, 2024 86.54 86.79 84.70 85.47 244,737 -0.68(-0.79%)
Mar 28, 2024 86.55 85.97 85.97 86.15 563,811 -0.12(-0.14%)
Mar 27, 2024 85.49 86.41 84.17 86.27 333,653 +1.14(+1.34%)
Mar 26, 2024 85.38 86.11 84.60 85.13 274,853 +0.76(+0.90%)
Mar 25, 2024 84.80 85.88 84.32 84.37 227,925 -0.18(-0.21%)
Mar 22, 2024 87.44 87.69 83.91 84.55 342,182 -2.25(-2.59%)
Mar 21, 2024 84.16 87.41 83.76 86.80 563,781 +3.63(+4.36%)
Mar 20, 2024 80.25 83.66 80.25 83.17 431,662 +2.55(+3.16%)
Mar 19, 2024 79.77 81.53 79.68 80.62 317,065 +0.34(+0.42%)
Mar 18, 2024 79.16 81.39 79.08 80.28 369,949 +1.25(+1.58%)
Mar 15, 2024 80.86 81.03 78.37 79.03 626,584 -2.55(-3.13%)
Mar 14, 2024 81.86 82.30 80.60 81.58 443,010 +0.16(+0.20%)
Mar 13, 2024 81.66 82.32 80.83 81.42 381,075 -0.73(-0.89%)
Mar 12, 2024 81.76 83.11 81.17 82.15 367,772 -0.26(-0.32%)
Mar 11, 2024 82.11 83.35 81.75 82.41 277,446 -0.06(-0.07%)
Mar 08, 2024 83.96 84.50 82.38 82.47 271,575 -1.03(-1.23%)
Mar 07, 2024 83.06 83.72 82.10 83.50 302,891 +0.91(+1.10%)
Mar 06, 2024 83.01 83.88 82.13 82.59 339,990 +1.08(+1.32%)
Mar 05, 2024 85.01 85.01 81.09 81.52 372,667 -4.27(-4.98%)
Mar 04, 2024 85.32 86.41 85.32 85.79 325,968 +0.11(+0.13%)
Mar 01, 2024 85.28 86.19 84.58 85.68 325,387 +0.60(+0.71%)
Feb 29, 2024 85.36 85.97 84.80 85.08 738,826 +0.44(+0.52%)
Feb 28, 2024 83.65 85.14 83.65 84.64 492,704 +0.08(+0.09%)
Feb 27, 2024 85.66 86.00 84.06 84.56 529,160 -0.71(-0.83%)
Feb 26, 2024 86.00 86.50 83.48 85.27 973,403 -0.25(-0.29%)
Feb 23, 2024 87.48 88.82 82.50 85.52 1,096,676 -4.34(-4.83%)
Feb 22, 2024 89.17 90.89 89.13 89.86 588,383 +2.95(+3.39%)
Feb 21, 2024 86.85 87.53 85.85 86.91 417,931 -0.93(-1.06%)
Feb 20, 2024 89.31 90.00 86.78 87.84 306,250 -2.63(-2.91%)
Feb 16, 2024 91.70 91.83 90.01 90.47 347,365 -1.21(-1.32%)
Feb 15, 2024 89.96 92.02 89.27 91.68 504,446 +2.72(+3.06%)
Feb 14, 2024 87.20 89.35 86.85 88.96 341,360 +3.06(+3.56%)
Feb 13, 2024 87.09 88.06 84.82 85.90 585,345 -4.12(-4.58%)
Feb 12, 2024 92.01 92.49 89.59 90.02 353,476 -2.24(-2.43%)
Feb 09, 2024 91.00 92.92 90.40 92.26 453,310 +2.15(+2.39%)
Feb 08, 2024 89.80 90.74 89.68 90.11 363,108 +0.63(+0.70%)
Feb 07, 2024 89.00 89.56 88.08 89.48 258,957 +0.79(+0.89%)
Feb 06, 2024 87.27 88.94 86.37 88.69 524,552 +1.83(+2.11%)
Feb 05, 2024 86.64 87.64 85.57 86.86 312,691 -0.80(-0.91%)
Feb 02, 2024 85.95 88.03 85.45 87.66 355,022 +1.69(+1.97%)
Feb 01, 2024 85.77 86.08 84.02 85.97 256,402 +0.95(+1.12%)
Jan 31, 2024 86.59 86.81 84.98 85.02 395,578 -1.80(-2.07%)
Jan 30, 2024 87.21 87.21 86.53 86.82 212,061 -0.38(-0.44%)
Jan 29, 2024 85.40 87.30 85.34 87.20 371,030 +1.96(+2.30%)
Jan 26, 2024 85.30 85.80 84.94 85.24 402,717 -0.26(-0.30%)
Jan 25, 2024 87.15 87.38 84.89 85.50 346,158 -0.09(-0.11%)
Jan 24, 2024 87.88 88.99 85.46 85.59 486,418 -2.09(-2.38%)
Jan 23, 2024 88.49 88.86 86.66 87.68 587,627 -0.44(-0.50%)
Jan 22, 2024 86.91 88.36 86.01 88.12 522,133 +2.40(+2.80%)
Jan 19, 2024 85.69 85.85 84.34 85.72 333,149 +0.56(+0.66%)
Jan 18, 2024 85.24 86.99 83.36 85.16 566,951 +0.34(+0.40%)
Jan 17, 2024 83.05 85.18 82.99 84.82 506,626 +0.49(+0.58%)
Jan 16, 2024 83.14 84.34 82.59 84.33 380,857 +0.10(+0.12%)
Jan 12, 2024 84.35 84.54 83.02 84.23 321,614 +0.77(+0.92%)
Jan 11, 2024 83.64 84.48 82.94 83.46 408,016 -0.07(-0.08%)
Jan 10, 2024 81.90 83.74 81.32 83.53 319,713 +1.53(+1.87%)
Jan 09, 2024 81.63 82.65 81.39 82.00 307,234 -0.61(-0.74%)
Jan 08, 2024 79.99 82.75 79.99 82.61 527,584 +2.61(+3.26%)
Jan 05, 2024 77.51 80.33 77.51 80.00 563,518 +1.86(+2.38%)
Jan 04, 2024 77.03 79.16 76.50 78.14 530,521 +1.63(+2.13%)
Jan 03, 2024 77.01 78.42 75.98 76.51 541,267 -1.58(-2.02%)
Jan 02, 2024 82.31 82.31 77.89 78.09 606,316 -6.06(-7.20%)
Dec 29, 2023 84.04 84.83 83.05 84.15 263,403 -0.27(-0.32%)
Dec 28, 2023 84.35 84.92 83.81 84.42 190,409 +0.18(+0.21%)
Dec 27, 2023 83.75 84.52 83.10 84.24 279,283 +0.30(+0.36%)
Dec 26, 2023 83.10 84.29 82.58 83.94 479,444 +0.65(+0.78%)
Dec 22, 2023 77.94 84.58 77.00 83.29 1,339,453 +8.58(+11.48%)
Dec 21, 2023 75.20 75.20 73.69 74.71 429,140 +0.48(+0.65%)
Dec 20, 2023 73.52 76.15 73.33 74.23 434,988 +0.59(+0.80%)
Dec 19, 2023 74.65 75.00 73.61 73.64 264,375 -0.53(-0.71%)
Dec 18, 2023 74.04 74.70 73.54 74.17 274,472 -0.01(-0.01%)
Dec 15, 2023 74.66 74.85 73.38 74.18 511,834 -0.17(-0.23%)
Dec 14, 2023 74.42 74.73 73.22 74.35 313,150 +0.89(+1.21%)
Dec 13, 2023 73.83 74.50 72.33 73.46 426,223 -0.69(-0.93%)
Dec 12, 2023 72.77 74.24 72.29 74.15 175,950 +1.46(+2.01%)
Dec 11, 2023 71.16 73.19 71.16 72.69 414,216 +1.34(+1.88%)
Dec 08, 2023 70.32 71.90 70.23 71.35 219,208 +0.53(+0.75%)
Dec 07, 2023 70.79 71.07 70.07 70.82 383,158 +0.14(+0.20%)
Dec 06, 2023 71.48 73.08 70.61 70.68 249,009 -0.32(-0.45%)
Dec 05, 2023 71.55 71.55 70.30 71.00 279,977 -0.84(-1.17%)
Dec 04, 2023 71.11 72.47 70.41 71.84 358,646 -0.46(-0.64%)
Dec 01, 2023 72.55 73.41 71.82 72.30 524,494 -0.16(-0.22%)
Nov 30, 2023 71.79 72.65 71.53 72.46 538,300 +0.49(+0.68%)
Nov 29, 2023 72.49 73.83 71.83 71.97 233,798 +0.40(+0.56%)
Nov 28, 2023 71.28 72.32 71.12 71.57 112,741 -0.09(-0.13%)
Nov 27, 2023 71.76 72.65 71.59 71.66 150,776 -0.62(-0.86%)
Nov 24, 2023 71.60 72.39 68.87 72.28 78,057 +0.55(+0.76%)
Nov 22, 2023 73.23 73.48 71.74 71.74 247,222 -0.69(-0.95%)
Nov 21, 2023 73.46 73.88 72.02 72.43 278,613 -1.73(-2.33%)
Nov 20, 2023 73.69 74.35 73.08 74.16 320,178 +0.16(+0.22%)
Nov 17, 2023 72.84 74.59 72.46 74.00 356,485 +1.61(+2.22%)
Nov 16, 2023 73.77 74.03 70.92 72.39 368,284 -1.57(-2.12%)
Nov 15, 2023 74.19 74.59 74.19 73.96 341,027 -0.40(-0.54%)
Nov 14, 2023 72.00 74.60 71.88 74.36 479,804 +4.01(+5.70%)
Nov 13, 2023 69.90 70.50 68.97 70.35 217,909 +0.32(+0.46%)
Nov 10, 2023 69.05 70.07 68.44 70.03 296,901 +0.60(+0.86%)
Nov 09, 2023 69.62 69.97 68.25 69.43 328,538 +0.08(+0.12%)
Nov 08, 2023 68.41 69.56 67.64 69.35 364,839 +0.90(+1.31%)
Nov 07, 2023 66.98 69.03 66.51 68.45 584,344 +1.55(+2.32%)
Nov 06, 2023 65.86 66.96 65.25 66.90 376,813 +1.16(+1.76%)
Nov 03, 2023 60.33 65.94 60.33 65.74 556,710 +6.63(+11.22%)
Nov 02, 2023 63.00 63.00 57.59 59.11 799,222 -2.99(-4.81%)
Nov 01, 2023 61.96 62.17 60.34 62.10 565,765 -0.02(-0.03%)
Oct 31, 2023 59.94 62.20 59.65 62.12 372,649 +2.18(+3.64%)
Oct 30, 2023 60.07 60.26 59.51 59.94 147,926 +0.45(+0.76%)
Oct 27, 2023 60.00 60.12 59.08 59.49 153,328 -0.15(-0.25%)
Oct 26, 2023 59.94 61.23 59.02 59.64 188,193 -0.06(-0.10%)
Oct 25, 2023 60.52 60.52 59.51 59.70 283,048 -1.30(-2.13%)
Oct 24, 2023 60.72 61.41 59.70 61.00 309,509 +0.48(+0.79%)
Oct 23, 2023 60.84 61.67 60.12 60.52 342,302 -0.62(-1.01%)
Oct 20, 2023 62.64 62.64 60.89 61.14 233,412 -1.40(-2.24%)
Oct 19, 2023 63.53 63.65 62.47 62.54 187,359 -1.09(-1.71%)
Oct 18, 2023 63.74 64.24 63.43 63.63 168,222 -0.69(-1.07%)
Oct 17, 2023 64.64 65.32 64.00 64.32 399,033 -1.05(-1.61%)
Oct 16, 2023 65.88 66.07 63.94 65.37 497,071 -0.20(-0.31%)
Oct 13, 2023 66.96 67.25 65.16 65.57 229,483 -1.40(-2.09%)
Oct 12, 2023 67.64 68.08 66.63 66.97 191,444 -0.90(-1.33%)
Oct 11, 2023 67.11 68.01 66.87 67.87 230,838 +0.87(+1.30%)
Oct 10, 2023 65.93 67.69 65.46 67.00 335,499 +1.07(+1.62%)
Oct 09, 2023 64.50 66.00 64.01 65.93 322,713 +0.93(+1.43%)
Oct 06, 2023 65.43 67.42 64.88 65.00 704,703 -0.99(-1.50%)
Oct 05, 2023 64.88 66.12 64.60 65.99 399,881 +1.44(+2.23%)
Oct 04, 2023 63.37 64.63 61.95 64.55 320,586 +1.60(+2.54%)
Oct 03, 2023 62.49 63.13 61.62 62.95 376,921 +0.15(+0.24%)
Oct 02, 2023 62.60 63.45 62.11 62.80 206,647 +0.24(+0.38%)
Sep 29, 2023 62.47 62.84 62.00 62.56 471,554 +0.76(+1.23%)
Sep 28, 2023 60.70 62.05 60.50 61.80 247,825 +0.81(+1.33%)
Sep 27, 2023 61.30 61.31 60.00 60.99 276,505 +0.27(+0.44%)
Sep 26, 2023 60.47 61.29 60.05 60.72 193,086 -0.18(-0.30%)
Sep 25, 2023 61.74 61.65 60.76 60.90 183,491 -1.37(-2.20%)
Sep 22, 2023 61.57 62.68 61.57 62.27 184,014 +0.63(+1.02%)
Sep 21, 2023 62.74 63.18 61.62 61.64 179,051 -1.77(-2.78%)
Sep 20, 2023 63.93 64.56 63.37 63.41 120,068 -0.53(-0.84%)
Sep 19, 2023 65.44 65.44 63.73 63.94 195,574 -1.64(-2.50%)
Sep 18, 2023 65.18 65.65 65.09 65.58 157,721 +0.16(+0.24%)
Sep 15, 2023 65.45 65.98 64.66 65.42 399,816 -0.09(-0.14%)
Sep 14, 2023 64.53 65.88 64.31 65.51 153,601 +1.13(+1.76%)
Sep 13, 2023 64.09 64.83 63.53 64.38 182,947 +0.23(+0.36%)
Sep 12, 2023 65.78 66.10 63.90 64.15 168,600 -2.26(-3.40%)
Sep 11, 2023 65.79 66.93 65.07 66.41 215,395 +0.91(+1.39%)
Sep 08, 2023 65.52 65.86 64.91 65.50 214,810 -0.06(-0.09%)
Sep 07, 2023 65.48 65.88 64.92 65.56 132,908 -0.41(-0.62%)
Sep 06, 2023 65.91 66.53 65.69 65.97 149,732 +0.06(+0.09%)
Sep 05, 2023 66.77 66.94 65.68 65.91 177,110 -1.16(-1.73%)
Sep 01, 2023 66.66 67.66 66.66 67.07 234,609 +0.59(+0.89%)
Aug 31, 2023 66.60 67.86 66.36 66.48 412,719 -0.15(-0.23%)
Aug 30, 2023 65.33 66.86 65.25 66.63 259,422 +1.11(+1.69%)
Aug 29, 2023 64.04 65.62 63.96 65.52 263,349 +1.31(+2.04%)
Aug 28, 2023 64.24 64.78 63.98 64.21 175,413 +0.03(+0.05%)
Aug 25, 2023 63.13 64.28 62.81 64.18 270,210 +1.27(+2.02%)
Aug 24, 2023 64.14 64.15 62.53 62.91 183,827 -0.99(-1.55%)
Aug 23, 2023 61.54 64.04 61.38 63.90 267,274 +2.37(+3.85%)
Aug 22, 2023 61.78 61.99 61.30 61.53 109,169 +0.23(+0.38%)
Aug 21, 2023 61.15 61.98 61.15 61.30 142,320 +0.27(+0.44%)
Aug 18, 2023 60.28 61.53 60.28 61.03 320,574 +0.19(+0.31%)
Aug 17, 2023 62.23 62.23 60.77 60.84 221,379 -1.22(-1.97%)
Aug 16, 2023 62.67 62.99 62.03 62.06 189,498 -0.54(-0.86%)
Aug 15, 2023 62.60 63.08 62.53 62.60 136,520 -0.46(-0.73%)
Aug 14, 2023 62.26 63.10 62.09 63.06 232,364 +0.43(+0.69%)
Aug 11, 2023 61.37 62.88 61.23 62.63 289,666 +1.03(+1.67%)
Aug 10, 2023 61.65 61.95 61.13 61.60 326,176 +0.36(+0.59%)
Aug 09, 2023 61.88 62.21 61.10 61.24 241,982 -0.83(-1.34%)
Aug 08, 2023 62.50 62.68 61.35 62.07 297,975 -0.60(-0.96%)
Aug 07, 2023 63.67 64.18 62.43 62.67 352,056 -1.13(-1.77%)
Aug 04, 2023 70.09 70.09 62.45 63.80 924,139 -6.77(-9.59%)
Aug 03, 2023 71.52 72.13 70.31 70.57 223,198 -1.64(-2.27%)
Aug 02, 2023 73.50 73.75 71.93 72.21 227,251 -2.20(-2.96%)
Aug 01, 2023 74.68 74.98 73.88 74.41 168,224 -0.53(-0.71%)
Jul 31, 2023 74.47 75.07 74.47 74.94 208,888 +0.88(+1.19%)
Jul 28, 2023 73.63 74.69 73.25 74.06 223,248 +0.87(+1.19%)
Jul 27, 2023 74.24 74.72 72.78 73.19 148,229 +0.02(+0.03%)
Jul 26, 2023 73.34 73.55 72.61 73.17 167,017 -0.40(-0.54%)
Jul 25, 2023 72.67 74.02 72.50 73.57 123,338 +0.97(+1.34%)
Jul 24, 2023 73.57 73.57 72.00 72.60 132,413 -0.87(-1.18%)
Jul 21, 2023 73.28 74.00 72.65 73.47 268,251 +1.15(+1.59%)
Jul 20, 2023 74.00 74.42 72.18 72.32 174,239 -1.90(-2.56%)
Jul 19, 2023 75.00 75.67 73.66 74.22 287,604 -0.69(-0.92%)
Jul 18, 2023 74.99 75.19 73.92 74.91 197,636 -0.29(-0.39%)
Jul 17, 2023 74.63 75.59 73.85 75.20 254,404 +0.23(+0.31%)
Jul 14, 2023 75.43 75.75 74.61 74.97 169,024 -0.47(-0.62%)
Jul 13, 2023 75.29 76.48 75.28 75.44 279,140 +0.55(+0.73%)
Jul 12, 2023 74.76 75.35 74.03 74.89 157,646 +1.28(+1.74%)
Jul 11, 2023 73.75 74.16 72.95 73.61 205,239 -0.08(-0.11%)
Jul 10, 2023 71.36 73.69 71.36 73.69 336,411 +1.90(+2.65%)
Jul 07, 2023 72.64 73.69 71.69 71.79 277,838 -0.92(-1.27%)
Jul 06, 2023 73.47 73.51 72.22 72.71 281,800 -1.81(-2.43%)
Jul 05, 2023 74.86 75.14 74.23 74.52 143,169 -0.83(-1.10%)
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.