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

CSOP FTSE China A50 ETF (NY: AFTY )

14.13 +0.08 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Feb 29, 2016 9.470 9.472 9.417 9.441 5,937 -0.05(-0.51%)
Feb 26, 2016 9.536 9.537 9.489 9.489 1,928 +0.12(+1.29%)
Feb 25, 2016 9.408 9.408 9.336 9.368 8,979 -0.46(-4.68%)
Feb 24, 2016 9.683 9.828 9.674 9.828 8,245 +0.18(+1.84%)
Feb 23, 2016 9.747 9.747 9.650 9.650 4,418 -0.33(-3.29%)
Feb 22, 2016 9.917 9.979 9.904 9.979 2,147 +0.30(+3.15%)
Feb 19, 2016 9.666 9.715 9.649 9.674 36,421 -0.00(-0.04%)
Feb 18, 2016 9.707 9.707 9.679 9.679 2,208 -0.17(-1.68%)
Feb 17, 2016 9.683 9.852 9.683 9.844 19,100 +0.18(+1.90%)
Feb 16, 2016 9.634 9.660 9.594 9.660 6,271 +0.66(+7.37%)
Feb 11, 2016 9.053 8.997 8.997 8.997 9,047 -0.28(-3.06%)
Feb 10, 2016 9.281 9.281 9.281 9.281 132 +0.14(+1.57%)
Feb 09, 2016 9.182 9.182 9.138 9.138 939 -0.03(-0.31%)
Feb 08, 2016 9.231 9.279 9.150 9.166 5,870 -0.27(-2.91%)
Feb 05, 2016 9.441 9.441 9.441 9.441 1,366 -0.08(-0.85%)
Feb 04, 2016 9.457 9.521 9.457 9.521 13,526 +0.11(+1.20%)
Feb 03, 2016 9.319 9.408 9.303 9.408 6,502 +0.17(+1.80%)
Feb 02, 2016 9.303 9.336 9.242 9.242 6,411 +0.10(+1.09%)
Feb 01, 2016 9.182 9.215 9.142 9.142 16,096 -0.37(-3.90%)
Jan 29, 2016 9.465 9.513 9.457 9.513 20,025 +0.31(+3.35%)
Jan 28, 2016 9.263 9.271 9.205 9.205 8,553 -0.06(-0.62%)
Jan 27, 2016 9.311 9.388 9.247 9.263 19,436 -0.19(-2.05%)
Jan 26, 2016 9.432 9.481 9.432 9.457 21,911 -0.23(-2.33%)
Jan 25, 2016 9.755 9.757 9.683 9.683 13,990 -0.22(-2.20%)
Jan 22, 2016 9.852 9.926 9.852 9.900 15,149 +0.04(+0.41%)
Jan 21, 2016 9.828 9.917 9.828 9.860 7,752 -0.14(-1.37%)
Jan 20, 2016 9.828 9.997 9.715 9.997 48,956 -0.15(-1.43%)
Jan 19, 2016 10.18 10.18 10.11 10.14 20,745 +0.31(+3.12%)
Jan 15, 2016 9.860 9.836 9.836 9.836 5,205 -0.44(-4.24%)
Jan 14, 2016 10.06 10.30 10.06 10.27 22,557 +0.34(+3.41%)
Jan 13, 2016 10.05 10.06 9.933 9.933 3,309 -0.28(-2.76%)
Jan 12, 2016 10.32 10.38 10.17 10.22 26,130 +0.07(+0.72%)
Jan 11, 2016 10.25 10.25 10.13 10.14 10,824 -0.15(-1.41%)
Jan 08, 2016 10.36 10.39 10.26 10.29 21,723 +0.10(+1.03%)
Jan 07, 2016 10.26 10.52 10.16 10.18 16,717 -0.58(-5.40%)
Jan 06, 2016 10.77 10.78 10.73 10.76 6,516 -0.08(-0.74%)
Jan 05, 2016 10.88 10.88 10.80 10.84 10,973 +0.25(+2.36%)
Jan 04, 2016 10.54 10.93 10.50 10.59 54,333 -0.89(-7.73%)
Dec 31, 2015 11.56 11.48 11.48 11.48 32,222 -0.02(-0.14%)
Dec 30, 2015 11.57 11.59 11.50 11.50 32,752 -0.08(-0.73%)
Dec 29, 2015 11.65 11.65 11.56 11.58 37,643 +0.01(+0.10%)
Dec 28, 2015 11.38 11.59 11.38 11.57 27,548 -0.40(-3.30%)
Dec 24, 2015 11.94 11.97 11.97 11.97 38,047 -0.05(-0.40%)
Dec 23, 2015 11.98 12.07 11.96 12.01 42,262 -0.09(-0.73%)
Dec 22, 2015 12.06 12.12 12.06 12.10 16,443 +0.04(+0.33%)
Dec 21, 2015 12.00 12.09 11.94 12.06 105,982 +0.38(+3.25%)
Dec 18, 2015 11.63 11.72 11.45 11.68 1,268,857 +0.31(+2.73%)
Dec 17, 2015 11.59 11.59 11.34 11.37 267,841 -0.17(-1.44%)
Dec 16, 2015 11.38 11.58 11.33 11.54 67,358 +0.19(+1.64%)
Dec 15, 2015 11.41 11.46 11.35 11.35 48,614 -0.13(-1.14%)
Dec 14, 2015 11.30 11.48 11.30 11.48 114,293 +0.48(+4.39%)
Dec 11, 2015 11.07 11.08 10.97 11.00 36,193 -0.21(-1.91%)
Dec 10, 2015 11.24 11.24 11.17 11.21 26,372 -0.03(-0.25%)
Dec 09, 2015 11.27 11.34 11.24 11.24 37,544 -0.03(-0.31%)
Dec 08, 2015 11.15 11.31 11.15 11.28 39,651 -0.11(-0.97%)
Dec 07, 2015 11.49 11.49 11.37 11.39 84,237 -0.28(-2.43%)
Dec 04, 2015 11.54 11.68 11.51 11.67 49,959 -0.03(-0.24%)
Dec 03, 2015 11.75 11.75 11.70 11.70 52,770 +0.03(+0.24%)
Dec 02, 2015 11.68 11.81 11.66 11.67 69,308 +0.46(+4.06%)
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.