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 )

4.750 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 6, 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 (%)
Dec 29, 2017 5.696 5.696 5.696 0 -0.04(-0.77%)
Dec 28, 2017 5.760 5.760 5.740 5.740 7,540 -0.01(-0.17%)
Dec 27, 2017 5.750 5.750 5.750 5.750 330 +0.00(+0.00%)
Dec 26, 2017 5.770 5.780 5.750 5.750 7,253 -0.02(-0.35%)
Dec 22, 2017 5.770 5.770 5.770 5.770 325 +0.15(+2.67%)
Dec 21, 2017 5.680 5.680 5.620 5.620 5,073 +0.14(+2.55%)
Dec 20, 2017 5.535 5.620 5.480 5.480 3,700 -0.21(-3.69%)
Dec 19, 2017 5.800 5.800 5.625 5.690 8,445 +0.15(+2.70%)
Dec 18, 2017 5.470 5.590 5.470 5.540 8,166 +0.05(+0.90%)
Dec 15, 2017 5.590 5.590 5.491 5.491 5,295 -0.08(-1.51%)
Dec 14, 2017 5.480 5.600 5.480 5.575 6,671 +0.16(+2.86%)
Dec 13, 2017 5.370 5.490 5.370 5.420 7,167 +0.06(+1.12%)
Dec 12, 2017 5.425 5.425 5.360 5.360 600 -0.04(-0.74%)
Dec 11, 2017 5.440 5.440 5.400 5.400 1,919 -0.10(-1.82%)
Dec 08, 2017 5.500 5.520 5.410 5.500 7,386 +0.10(+1.85%)
Dec 07, 2017 5.490 5.490 5.360 5.400 19,035 -0.12(-2.17%)
Dec 06, 2017 5.585 5.585 5.520 5.520 14,711 -0.13(-2.30%)
Dec 05, 2017 5.660 5.660 5.551 5.650 15,494 -0.01(-0.26%)
Dec 04, 2017 5.790 5.630 5.665 10,104 -0.12(-2.16%)
Dec 01, 2017 5.820 5.820 5.783 5.790 5,259 -0.07(-1.19%)
Nov 30, 2017 5.810 5.860 5.800 5.860 7,500 +0.10(+1.74%)
Nov 29, 2017 5.750 5.840 5.750 5.760 11,867 -0.04(-0.69%)
Nov 28, 2017 5.890 6.050 5.800 5.800 5,145 -0.08(-1.36%)
Nov 27, 2017 5.848 5.920 5.848 5.880 18,330 +0.05(+0.94%)
Nov 24, 2017 5.830 5.830 5.815 5.825 12,153 -0.26(-4.35%)
Nov 22, 2017 5.920 6.090 5.920 6.090 24,992 +0.50(+8.94%)
Nov 21, 2017 5.410 5.680 5.410 5.590 5,836 +0.24(+4.49%)
Nov 20, 2017 5.393 5.430 5.350 5.350 1,480 +0.00(+0.00%)
Nov 17, 2017 5.331 5.440 5.331 5.350 4,054 +0.00(+0.00%)
Nov 16, 2017 5.281 5.380 5.280 5.350 13,843 +0.17(+3.28%)
Nov 15, 2017 5.185 5.190 5.140 5.180 13,780 +0.03(+0.58%)
Nov 14, 2017 5.190 5.190 5.150 5.150 4,000 -0.14(-2.65%)
Nov 13, 2017 5.250 5.290 5.150 5.290 7,530 +0.19(+3.73%)
Nov 10, 2017 5.212 5.212 5.090 5.100 26,691 -0.17(-3.23%)
Nov 09, 2017 5.300 5.300 5.210 5.270 17,438 +0.12(+2.33%)
Nov 08, 2017 5.160 5.230 5.150 5.150 17,982 -0.02(-0.39%)
Nov 07, 2017 5.480 5.480 5.050 5.170 78,350 -0.31(-5.66%)
Nov 06, 2017 5.550 5.550 5.384 5.480 27,484 -0.18(-3.15%)
Nov 03, 2017 5.620 5.680 5.570 5.658 7,573 -0.21(-3.58%)
Nov 02, 2017 5.765 5.868 5.580 5.868 3,122 +0.29(+5.16%)
Nov 01, 2017 5.700 5.700 5.410 5.580 56,868 -0.41(-6.83%)
Oct 31, 2017 6.000 6.050 5.876 5.989 31,620 -0.01(-0.18%)
Oct 30, 2017 6.000 6.000 5.950 6.000 30,189 +0.16(+2.73%)
Oct 27, 2017 5.890 5.890 5.840 5.840 1,267 -0.05(-0.84%)
Oct 26, 2017 5.825 5.900 5.790 5.890 16,865 +0.07(+1.20%)
Oct 25, 2017 5.790 5.820 5.750 5.820 3,567 +0.12(+2.11%)
Oct 24, 2017 5.650 5.780 5.650 5.700 9,854 +0.14(+2.52%)
Oct 23, 2017 5.652 5.760 5.560 5.560 24,050 -0.03(-0.54%)
Oct 20, 2017 5.630 5.630 5.590 5.590 2,345 +0.02(+0.45%)
Oct 19, 2017 5.520 5.590 5.520 5.565 6,191 -0.09(-1.68%)
Oct 18, 2017 5.720 5.720 5.660 5.660 7,893 -0.06(-1.05%)
Oct 17, 2017 5.709 5.720 5.709 5.720 9,377 +0.15(+2.69%)
Oct 16, 2017 5.660 5.770 5.530 5.570 38,537 -0.07(-1.24%)
Oct 13, 2017 5.570 5.640 5.570 5.640 55,286 +0.09(+1.62%)
Oct 12, 2017 5.538 5.550 5.475 5.550 229,392 +0.05(+0.91%)
Oct 11, 2017 5.430 5.500 5.430 5.500 65,892 +0.09(+1.66%)
Oct 10, 2017 5.430 5.430 5.340 5.410 72,173 +0.21(+4.04%)
Oct 09, 2017 5.140 5.260 5.140 5.200 6,125 +0.09(+1.76%)
Oct 06, 2017 5.075 5.180 5.075 5.110 10,063 -0.09(-1.73%)
Oct 05, 2017 5.260 5.260 4.992 5.200 17,677 +0.26(+5.26%)
Oct 04, 2017 4.900 4.940 4.900 4.940 1,260 +0.23(+4.77%)
Oct 03, 2017 4.750 4.750 4.680 4.715 8,055 -0.04(-0.74%)
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.