Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

95.13 +2.27 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 95.27 95.34 94.03 95.13 397,208 +2.27(+2.44%)
Sep 18, 2024 92.18 94.85 91.62 92.86 419,467 +0.96(+1.04%)
Sep 17, 2024 89.91 92.01 89.53 91.90 382,047 +2.89(+3.25%)
Sep 16, 2024 88.00 89.49 87.62 89.01 312,829 +0.99(+1.12%)
Sep 13, 2024 86.62 88.41 86.49 88.02 200,855 +2.12(+2.47%)
Sep 12, 2024 86.00 86.25 84.99 85.90 179,625 +0.27(+0.32%)
Sep 11, 2024 86.02 86.09 84.09 85.63 255,491 -0.53(-0.62%)
Sep 10, 2024 86.28 86.83 85.27 86.16 293,036 -0.16(-0.19%)
Sep 09, 2024 85.02 86.94 85.02 86.32 233,053 +1.48(+1.74%)
Sep 06, 2024 86.47 87.91 84.59 84.84 242,909 -1.20(-1.39%)
Sep 05, 2024 86.30 87.12 85.39 86.04 184,210 -0.55(-0.64%)
Sep 04, 2024 86.24 87.33 85.41 86.59 263,067 -0.66(-0.76%)
Sep 03, 2024 89.70 89.70 86.69 87.25 371,181 -3.11(-3.44%)
Aug 30, 2024 90.36 91.33 89.66 90.36 723,672 +0.88(+0.98%)
Aug 29, 2024 89.88 91.12 88.97 89.48 199,328 +0.62(+0.70%)
Aug 28, 2024 90.18 90.21 88.35 88.86 333,506 -1.40(-1.55%)
Aug 27, 2024 89.49 90.95 89.44 90.26 185,083 +0.11(+0.12%)
Aug 26, 2024 90.77 91.01 89.55 90.15 290,718 -0.26(-0.29%)
Aug 23, 2024 90.08 90.84 89.33 90.41 325,885 +1.62(+1.82%)
Aug 22, 2024 90.00 90.87 88.63 88.79 274,561 -1.04(-1.16%)
Aug 21, 2024 89.65 90.02 87.48 89.83 565,597 +3.99(+4.65%)
Aug 20, 2024 90.86 92.25 84.53 85.84 1,222,191 -6.35(-6.89%)
Aug 19, 2024 91.42 92.25 91.12 92.19 219,075 +0.84(+0.92%)
Aug 16, 2024 91.09 91.88 90.71 91.35 377,243 +0.00(+0.00%)
Aug 15, 2024 91.63 91.95 90.25 91.35 266,890 +1.64(+1.83%)
Aug 14, 2024 89.57 90.20 88.69 89.71 496,323 +0.58(+0.65%)
Aug 13, 2024 88.20 89.49 87.55 89.13 295,498 +1.56(+1.78%)
Aug 12, 2024 89.07 90.00 87.30 87.57 229,867 -1.69(-1.89%)
Aug 09, 2024 88.83 89.75 88.36 89.26 454,077 +0.04(+0.04%)
Aug 08, 2024 87.12 89.24 85.61 89.22 398,310 +3.82(+4.47%)
Aug 07, 2024 84.81 86.46 83.59 85.40 536,132 +2.51(+3.03%)
Aug 06, 2024 82.57 84.14 81.31 82.89 459,266 +1.33(+1.63%)
Aug 05, 2024 78.53 83.54 78.33 81.56 604,992 -1.23(-1.49%)
Aug 02, 2024 75.71 86.40 75.71 82.79 807,715 -2.53(-2.97%)
Aug 01, 2024 87.99 88.69 84.22 85.32 633,909 -3.04(-3.44%)
Jul 31, 2024 88.63 89.79 87.38 88.36 357,919 +1.51(+1.74%)
Jul 30, 2024 87.95 89.21 86.39 86.85 267,514 -0.49(-0.56%)
Jul 29, 2024 87.99 89.14 87.27 87.34 387,202 -0.33(-0.38%)
Jul 26, 2024 88.76 90.06 87.25 87.67 389,307 +0.50(+0.57%)
Jul 25, 2024 88.29 89.07 86.39 87.17 700,499 -0.39(-0.45%)
Jul 24, 2024 90.85 91.08 87.33 87.56 566,486 -4.30(-4.68%)
Jul 23, 2024 91.45 94.07 91.37 91.86 576,829 +0.24(+0.26%)
Jul 22, 2024 90.17 91.82 90.06 91.62 610,808 +1.89(+2.11%)
Jul 19, 2024 90.87 90.94 89.46 89.73 352,571 -0.85(-0.94%)
Jul 18, 2024 94.25 94.25 90.15 90.58 411,289 -3.50(-3.72%)
Jul 17, 2024 96.52 96.88 93.71 94.08 518,754 -3.59(-3.68%)
Jul 16, 2024 98.09 99.20 97.11 97.67 564,661 +0.70(+0.72%)
Jul 15, 2024 97.34 99.90 96.55 96.97 594,658 -3.28(-3.27%)
Jul 12, 2024 100.00 101.39 99.43 100.25 336,001 +0.98(+0.99%)
Jul 11, 2024 99.74 101.17 99.11 99.27 421,836 +0.65(+0.66%)
Jul 10, 2024 96.49 98.63 96.06 98.62 317,060 +2.13(+2.21%)
Jul 09, 2024 97.73 97.73 95.92 96.49 527,142 -1.28(-1.31%)
Jul 08, 2024 99.17 99.26 97.47 97.77 294,898 -1.10(-1.11%)
Jul 05, 2024 98.28 99.24 98.17 98.87 215,944 +0.73(+0.74%)
Jul 03, 2024 98.73 99.00 97.71 98.14 140,350 -0.27(-0.27%)
Jul 02, 2024 97.81 98.82 97.24 98.41 383,806 +0.87(+0.89%)
Jul 01, 2024 98.04 98.50 96.55 97.54 373,999 -0.54(-0.55%)
Jun 28, 2024 98.73 99.83 97.32 98.08 1,025,257 +0.21(+0.21%)
Jun 27, 2024 98.52 99.81 97.75 97.87 487,232 -0.62(-0.63%)
Jun 26, 2024 97.63 99.00 96.83 98.49 442,340 +0.57(+0.58%)
Jun 25, 2024 95.93 98.27 95.41 97.92 539,039 +1.89(+1.97%)
Jun 24, 2024 95.26 98.30 95.26 96.03 677,340 +0.81(+0.85%)
Jun 21, 2024 96.49 96.96 93.98 95.22 8,602,683 -1.15(-1.19%)
Jun 20, 2024 97.42 98.02 95.56 96.37 891,054 -2.03(-2.06%)
Jun 18, 2024 99.60 100.79 97.95 98.40 777,125 -0.80(-0.81%)
Jun 17, 2024 97.07 99.86 96.57 99.20 786,278 +2.59(+2.68%)
Jun 14, 2024 96.17 97.55 95.60 96.61 731,815 -0.33(-0.34%)
Jun 13, 2024 97.17 98.41 95.45 96.94 765,446 -0.23(-0.24%)
Jun 12, 2024 95.15 98.03 95.15 97.17 1,213,410 +2.70(+2.86%)
Jun 11, 2024 91.87 94.60 91.44 94.47 1,042,091 +1.55(+1.67%)
Jun 10, 2024 89.00 96.84 89.00 92.92 1,956,618 +7.46(+8.73%)
Jun 07, 2024 85.45 86.30 85.00 85.46 292,008 -0.76(-0.88%)
Jun 06, 2024 88.52 88.96 85.94 86.22 254,142 -2.96(-3.32%)
Jun 05, 2024 87.98 89.41 87.50 89.18 231,223 +2.08(+2.39%)
Jun 04, 2024 86.07 87.44 85.38 87.10 257,299 +0.58(+0.67%)
Jun 03, 2024 87.81 87.96 84.69 86.52 409,106 -0.81(-0.93%)
May 31, 2024 88.81 89.08 86.72 87.33 390,361 -1.03(-1.17%)
May 30, 2024 89.47 89.47 88.27 88.36 214,863 -1.32(-1.47%)
May 29, 2024 89.96 90.79 89.22 89.68 254,798 -1.19(-1.31%)
May 28, 2024 93.32 93.69 90.28 90.87 333,626 -2.03(-2.19%)
May 24, 2024 90.85 92.98 90.85 92.90 242,969 +2.14(+2.36%)
May 23, 2024 90.59 91.88 90.47 90.76 302,759 +0.11(+0.12%)
May 22, 2024 90.50 91.47 90.05 90.65 226,394 -0.09(-0.10%)
May 21, 2024 90.98 91.25 90.04 90.74 254,648 -0.73(-0.80%)
May 20, 2024 90.14 92.34 90.00 91.47 409,197 +0.97(+1.07%)
May 17, 2024 91.00 91.75 90.02 90.50 389,246 -0.58(-0.64%)
May 16, 2024 90.72 91.18 89.23 91.08 363,860 +0.22(+0.24%)
May 15, 2024 87.39 90.92 86.53 90.86 409,261 +4.11(+4.74%)
May 14, 2024 85.88 86.79 85.42 86.75 257,721 +1.28(+1.50%)
May 13, 2024 85.77 86.74 85.07 85.47 286,920 -0.17(-0.20%)
May 10, 2024 85.81 86.38 85.09 85.64 241,038 -0.04(-0.05%)
May 09, 2024 85.31 86.03 84.99 85.68 289,430 +0.48(+0.56%)
May 08, 2024 84.38 85.82 83.83 85.20 703,242 -0.89(-1.03%)
May 07, 2024 82.89 86.15 82.76 86.09 500,373 +3.07(+3.70%)
May 06, 2024 81.66 83.32 81.48 83.02 358,429 +1.55(+1.90%)
May 03, 2024 78.21 81.87 77.41 81.47 424,140 -0.28(-0.34%)
May 02, 2024 81.67 81.97 80.23 81.75 490,874 +0.34(+0.42%)
May 01, 2024 80.79 82.64 79.83 81.41 420,285 +0.96(+1.19%)
Apr 30, 2024 82.35 83.08 80.19 80.45 470,643 -2.01(-2.44%)
Apr 29, 2024 83.96 84.17 82.06 82.46 698,338 -1.12(-1.34%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.