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

A2 Milk CO Ltd (OP: ACOPF )

4.495 +0.025 (+0.56%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 31, 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 (%)
Jan 29, 2021 8.480 8.480 8.130 8.170 11,200 -0.11(-1.33%)
Jan 28, 2021 8.160 8.320 8.071 8.280 4,378 +0.06(+0.73%)
Jan 27, 2021 8.385 8.385 8.200 8.220 5,687 +0.28(+3.53%)
Jan 26, 2021 7.948 7.970 7.850 7.940 9,730 +0.09(+1.15%)
Jan 25, 2021 7.960 8.000 7.850 7.850 11,941 -0.07(-0.82%)
Jan 22, 2021 7.955 7.955 7.900 7.915 8,500 +0.01(+0.13%)
Jan 21, 2021 7.620 7.930 7.620 7.905 13,330 -0.04(-0.50%)
Jan 20, 2021 7.915 7.960 7.915 7.945 6,828 +0.02(+0.25%)
Jan 19, 2021 7.910 7.925 7.620 7.925 15,837 +0.01(+0.18%)
Jan 15, 2021 8.105 8.110 7.885 7.910 8,000 -0.20(-2.46%)
Jan 14, 2021 8.170 8.170 8.110 8.110 2,238 -0.04(-0.43%)
Jan 13, 2021 8.270 8.290 8.145 8.145 7,000 -0.07(-0.79%)
Jan 12, 2021 8.200 8.210 8.100 8.210 5,998 +0.02(+0.24%)
Jan 11, 2021 8.300 8.300 8.060 8.190 21,836 -0.30(-3.53%)
Jan 08, 2021 8.550 8.570 8.485 8.490 22,400 -0.02(-0.24%)
Jan 07, 2021 8.600 8.635 8.500 8.510 10,494 -0.11(-1.22%)
Jan 06, 2021 8.740 8.800 8.220 8.615 16,451 -0.29(-3.31%)
Jan 05, 2021 8.900 8.910 8.880 8.910 18,153 +0.09(+1.02%)
Jan 04, 2021 8.800 8.885 8.800 8.820 16,552 -0.02(-0.17%)
Dec 31, 2020 8.835 8.835 8.835 15,783 -0.07(-0.84%)
Dec 30, 2020 8.940 8.940 8.810 8.910 15,783 +0.10(+1.14%)
Dec 29, 2020 8.825 8.910 8.750 8.810 9,426 +0.21(+2.44%)
Dec 28, 2020 8.575 8.600 8.450 8.600 3,704 +0.04(+0.47%)
Dec 24, 2020 8.540 8.560 8.460 8.560 22,300 +0.02(+0.23%)
Dec 23, 2020 8.215 8.540 8.180 8.540 79,514 +0.29(+3.58%)
Dec 22, 2020 7.800 8.370 7.800 8.245 20,460 +0.29(+3.65%)
Dec 21, 2020 8.050 8.100 7.780 7.955 85,340 -0.20(-2.39%)
Dec 18, 2020 7.960 8.400 7.720 8.150 117,800 -1.60(-16.41%)
Dec 17, 2020 10.15 10.15 9.700 9.750 53,790 -0.37(-3.62%)
Dec 16, 2020 10.15 10.15 10.11 10.12 6,808 -0.03(-0.33%)
Dec 15, 2020 9.740 10.15 9.740 10.15 27,873 +0.30(+3.05%)
Dec 14, 2020 9.930 9.930 9.850 9.850 1,871 -0.06(-0.57%)
Dec 11, 2020 10.00 10.00 9.900 9.906 4,300 +0.01(+0.11%)
Dec 10, 2020 9.989 10.00 9.895 9.895 6,272 +0.24(+2.54%)
Dec 09, 2020 9.926 9.926 9.650 9.650 5,460 -0.26(-2.67%)
Dec 08, 2020 9.600 9.980 9.600 9.915 1,100 -0.05(-0.50%)
Dec 07, 2020 9.600 9.970 9.600 9.965 1,572 -0.04(-0.35%)
Dec 04, 2020 10.15 10.15 10.00 10.00 103,100 +0.24(+2.46%)
Dec 03, 2020 9.800 9.800 9.701 9.760 1,081 -0.25(-2.50%)
Dec 02, 2020 10.10 10.10 9.975 10.01 4,113 -0.11(-1.09%)
Dec 01, 2020 10.00 10.16 9.985 10.12 32,030 -0.29(-2.79%)
Nov 30, 2020 10.22 10.41 10.22 10.41 3,018 +0.16(+1.56%)
Nov 27, 2020 10.15 10.25 10.15 10.25 1,300 +0.03(+0.29%)
Nov 25, 2020 10.22 10.22 10.22 25 +0.00(+0.00%)
Nov 24, 2020 10.18 10.22 10.01 10.22 3,630 +0.31(+3.13%)
Nov 23, 2020 10.10 10.29 9.867 9.910 2,285 -0.31(-3.03%)
Nov 20, 2020 10.23 10.23 10.22 10.22 800 -0.03(-0.29%)
Nov 19, 2020 10.25 10.25 10.25 10.25 286 -0.06(-0.58%)
Nov 18, 2020 10.56 10.56 10.31 10.31 17,896 -0.46(-4.27%)
Nov 17, 2020 10.85 10.85 10.77 10.77 550 -0.01(-0.09%)
Nov 16, 2020 10.51 10.78 10.51 10.78 8,204 +0.18(+1.70%)
Nov 13, 2020 10.47 10.60 10.47 10.60 14,100 -0.21(-1.90%)
Nov 12, 2020 10.80 10.80 10.80 10.80 197 -0.09(-0.78%)
Nov 11, 2020 10.55 10.89 10.55 10.89 1,640 +0.26(+2.45%)
Nov 10, 2020 10.46 10.63 10.46 10.63 393 -0.01(-0.09%)
Nov 09, 2020 10.41 10.64 10.41 10.64 6,860 +0.64(+6.42%)
Nov 06, 2020 10.08 10.08 9.980 9.998 4,700 +0.17(+1.71%)
Nov 05, 2020 9.410 9.830 9.410 9.830 735 +0.32(+3.36%)
Nov 04, 2020 9.510 9.510 9.510 9.510 1,513 -0.01(-0.11%)
Nov 03, 2020 9.260 9.700 9.260 9.520 4,099 -0.06(-0.59%)
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.