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

Advantest Corp (OP: ADTTF )

33.00 -4.36 (-11.67%)
Streaming Delayed Price Updated: 3:03 PM 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 (%)
Oct 27, 2010 21.13 21.13 21.13 3,200 -0.02(-0.09%)
Oct 22, 2010 21.15 21.15 21.15 0 +0.39(+1.90%)
Oct 06, 2010 20.76 20.76 20.76 0 +0.56(+2.76%)
Sep 29, 2010 20.20 20.20 20.20 0 -0.10(-0.49%)
Sep 22, 2010 20.30 20.30 20.30 0 -0.08(-0.39%)
Sep 21, 2010 20.38 20.38 20.38 20.38 24,900 +0.47(+2.36%)
Sep 17, 2010 19.91 19.91 19.91 0 -0.64(-3.11%)
Sep 15, 2010 19.65 20.55 19.65 20.55 500 +0.90(+4.58%)
Sep 13, 2010 19.65 19.65 19.65 0 +0.10(+0.51%)
Sep 10, 2010 19.55 19.55 19.55 19.55 100 +0.30(+1.56%)
Sep 08, 2010 19.25 19.25 19.25 0 +0.47(+2.50%)
Aug 31, 2010 18.78 18.78 18.78 0 -1.17(-5.86%)
Aug 30, 2010 19.95 19.95 19.95 19.95 1,000 -0.45(-2.21%)
Aug 13, 2010 20.40 20.40 20.40 0 -0.27(-1.31%)
Aug 12, 2010 20.67 20.67 20.67 20.67 100 -0.93(-4.31%)
Aug 10, 2010 21.60 21.60 21.60 0 +0.35(+1.65%)
Aug 04, 2010 21.25 21.25 21.25 0 -1.00(-4.49%)
Jul 22, 2010 22.25 22.25 22.25 0 -0.05(-0.22%)
Jul 15, 2010 22.30 22.30 22.30 0 +1.55(+7.47%)
Jun 30, 2010 20.75 20.75 20.75 20.75 0 -1.55(-6.95%)
Jun 24, 2010 22.30 22.30 22.30 0 +0.10(+0.45%)
Jun 17, 2010 22.20 22.20 22.20 0 +0.82(+3.84%)
Jun 14, 2010 21.38 21.38 21.38 0 -0.12(-0.56%)
Jun 07, 2010 21.50 21.50 21.50 21.50 0 -1.00(-4.44%)
May 27, 2010 22.50 22.50 22.50 0 +0.80(+3.69%)
May 25, 2010 21.70 21.70 21.70 0 -3.25(-13.03%)
May 11, 2010 24.95 24.95 24.95 0 -0.60(-2.35%)
May 10, 2010 25.55 25.55 25.55 25.55 500 +1.00(+4.07%)
May 07, 2010 24.05 24.55 24.05 24.55 800 -1.20(-4.66%)
Apr 28, 2010 25.75 25.75 25.75 25.75 0 -0.95(-3.56%)
Apr 27, 2010 26.70 26.70 26.70 26.70 100 -0.10(-0.37%)
Apr 14, 2010 26.80 26.80 26.80 26.80 0 +1.30(+5.10%)
Mar 26, 2010 25.50 25.50 25.50 25.50 8,100 +0.60(+2.41%)
Mar 22, 2010 24.90 24.90 24.90 24.90 0 +0.15(+0.61%)
Mar 19, 2010 24.75 24.75 24.75 24.75 200 -0.10(-0.40%)
Mar 18, 2010 24.85 24.85 24.85 24.85 500 +0.15(+0.61%)
Mar 11, 2010 24.70 24.70 24.70 0 +0.40(+1.65%)
Mar 08, 2010 24.30 24.30 24.30 24.30 4,200 -0.25(-1.02%)
Mar 02, 2010 24.55 24.55 24.55 24.55 0 +0.40(+1.66%)
Feb 26, 2010 24.15 24.15 24.15 0 -0.20(-0.82%)
Feb 16, 2010 24.35 24.35 24.35 0 +1.10(+4.73%)
Feb 08, 2010 23.25 23.25 23.25 0 -0.10(-0.43%)
Feb 05, 2010 23.35 23.35 23.35 23.35 100 -2.15(-8.43%)
Feb 02, 2010 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 01, 2010 25.50 25.50 25.50 25.50 700 -2.70(-9.57%)
Jan 28, 2010 28.20 28.20 28.20 28.20 0 +0.55(+1.99%)
Jan 27, 2010 27.65 27.65 27.65 27.65 700 -0.05(-0.18%)
Jan 25, 2010 27.70 27.70 27.70 0 +0.70(+2.59%)
Jan 22, 2010 27.00 27.00 27.00 27.00 100 +0.15(+0.56%)
Jan 13, 2010 26.85 26.85 26.85 26.85 1,100 -0.65(-2.36%)
Jan 12, 2010 27.50 27.50 27.50 27.50 800 +0.70(+2.61%)
Jan 06, 2010 26.80 26.80 26.80 0 -0.30(-1.11%)
Dec 24, 2009 27.10 27.10 27.10 27.10 2,900 +2.85(+11.75%)
Dec 21, 2009 24.25 24.25 24.25 24.25 200 -0.05(-0.21%)
Dec 18, 2009 24.00 24.30 24.30 24.30 500 +0.05(+0.21%)
Dec 17, 2009 24.25 24.25 24.25 24.25 100 +1.00(+4.30%)
Dec 02, 2009 23.25 23.25 23.25 0 +0.05(+0.22%)
Nov 25, 2009 23.20 23.20 23.20 0 +1.60(+7.41%)
Nov 12, 2009 21.60 21.60 21.60 0 -0.55(-2.48%)
Nov 06, 2009 22.15 22.15 22.15 22.15 48,500 +0.25(+1.14%)
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.