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 31, 2023 24.29 24.29 24.29 24.29 100 -4.37(-15.25%)
Oct 18, 2023 28.66 0 -0.07(-0.24%)
Oct 17, 2023 28.73 28.73 28.73 28.73 9,500 -0.88(-2.97%)
Oct 16, 2023 29.45 29.61 29.45 29.61 322 +0.64(+2.21%)
Oct 10, 2023 28.97 0 +1.97(+7.30%)
Oct 04, 2023 27.00 0 -1.00(-3.57%)
Oct 03, 2023 28.00 28.00 28.00 28.00 139 -1.13(-3.88%)
Oct 02, 2023 28.97 29.13 28.97 29.13 353 -80.62(-73.46%)
Sep 18, 2023 109.75 13 -12.42(-10.17%)
Aug 25, 2023 122.17 314 -8.82(-6.73%)
Aug 24, 2023 131.50 131.50 130.99 130.99 9,100 +0.99(+0.76%)
Aug 21, 2023 130.00 453 +5.25(+4.21%)
Aug 14, 2023 124.75 0 -12.25(-8.94%)
Jul 26, 2023 137.00 0 -12.28(-8.23%)
Jul 20, 2023 149.28 0 +66.26(+79.81%)
Apr 26, 2023 83.02 0 -0.83(-0.99%)
Apr 10, 2023 83.85 0 -0.54(-0.64%)
Apr 05, 2023 84.39 25 -7.99(-8.65%)
Mar 27, 2023 92.38 903 -1.18(-1.26%)
Mar 23, 2023 93.56 0 +12.56(+15.51%)
Mar 07, 2023 81.00 0 -1.35(-1.64%)
Mar 03, 2023 82.35 21 +6.60(+8.71%)
Feb 23, 2023 75.75 5 -0.03(-0.04%)
Feb 01, 2023 75.78 0 +2.66(+3.64%)
Jan 27, 2023 73.12 0 +0.07(+0.10%)
Jan 23, 2023 73.05 0 -0.81(-1.10%)
Jan 20, 2023 73.86 73.86 73.86 73.86 100 +1.03(+1.41%)
Jan 18, 2023 72.83 0 +6.59(+9.95%)
Jan 11, 2023 66.24 0 +0.08(+0.12%)
Jan 09, 2023 66.16 0 +0.65(+0.99%)
Dec 22, 2022 65.51 0 -4.39(-6.28%)
Dec 15, 2022 69.90 0 +2.33(+3.45%)
Nov 30, 2022 67.57 0 -0.08(-0.11%)
Nov 25, 2022 67.65 0 +1.22(+1.83%)
Nov 15, 2022 66.43 3 +6.54(+10.92%)
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.