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 (%)
Feb 28, 2018 9.650 9.650 9.600 9.620 3,542 +0.07(+0.73%)
Feb 27, 2018 9.670 9.670 9.390 9.550 6,353 -0.09(-0.93%)
Feb 26, 2018 9.770 9.770 9.360 9.640 12,591 +0.36(+3.88%)
Feb 23, 2018 9.390 9.390 9.200 9.280 9,202 -0.45(-4.62%)
Feb 22, 2018 9.500 9.740 9.300 9.730 43,398 +0.96(+10.95%)
Feb 21, 2018 8.940 8.940 8.500 8.770 88,782 +1.90(+27.75%)
Feb 20, 2018 6.950 6.950 6.750 6.865 18,702 +0.10(+1.49%)
Feb 16, 2018 6.764 6.764 6.764 0 -0.05(-0.68%)
Feb 15, 2018 6.700 7.000 6.700 6.810 24,684 +0.07(+1.04%)
Feb 14, 2018 6.540 6.740 6.540 6.740 3,645 +0.25(+3.82%)
Feb 13, 2018 6.480 6.540 6.480 6.492 4,330 +0.07(+1.04%)
Feb 12, 2018 6.209 6.500 6.209 6.425 3,110 +0.22(+3.63%)
Feb 09, 2018 6.300 6.300 6.110 6.200 11,672 -0.10(-1.59%)
Feb 08, 2018 6.480 6.480 6.300 6.300 7,436 -0.10(-1.56%)
Feb 07, 2018 6.480 6.480 6.425 6.400 2,054 -0.08(-1.23%)
Feb 06, 2018 6.260 6.480 6.100 6.480 40,932 -0.02(-0.31%)
Feb 05, 2018 6.820 6.820 6.500 6.500 24,130 -0.46(-6.61%)
Feb 02, 2018 6.630 7.000 6.630 6.960 8,794 +0.11(+1.61%)
Feb 01, 2018 6.760 6.850 6.760 6.850 9,735 +0.15(+2.24%)
Jan 31, 2018 6.560 6.800 6.560 6.700 18,391 +0.18(+2.76%)
Jan 30, 2018 6.650 6.650 6.510 6.520 31,746 -0.28(-4.12%)
Jan 29, 2018 6.700 6.800 6.700 6.800 26,651 +0.03(+0.44%)
Jan 26, 2018 6.800 6.760 6.770 10,864 -0.03(-0.44%)
Jan 25, 2018 6.790 6.800 6.780 6.800 12,374 +0.02(+0.24%)
Jan 24, 2018 6.920 6.920 6.720 6.784 32,687 +0.27(+4.21%)
Jan 23, 2018 6.580 6.580 6.475 6.510 15,919 +0.05(+0.77%)
Jan 22, 2018 6.460 6.460 6.380 6.460 16,779 +0.16(+2.54%)
Jan 19, 2018 6.330 6.350 6.100 6.300 33,654 +0.25(+4.05%)
Jan 18, 2018 6.080 6.080 6.050 6.055 19,846 -0.03(-0.41%)
Jan 17, 2018 6.180 6.180 5.900 6.080 65,360 +0.27(+4.65%)
Jan 16, 2018 5.970 5.970 5.775 5.810 3,650 +0.17(+3.01%)
Jan 12, 2018 5.640 5.640 5.640 0 -0.03(-0.52%)
Jan 11, 2018 5.720 5.720 5.690 5.669 7,443 -0.22(-3.72%)
Jan 10, 2018 5.660 5.888 5.660 5.888 10,316 -0.04(-0.72%)
Jan 09, 2018 6.000 6.000 5.931 5.931 380 -0.06(-1.06%)
Jan 08, 2018 5.950 6.000 5.930 5.995 9,728 +0.09(+1.61%)
Jan 05, 2018 5.990 6.000 5.880 5.900 10,225 +0.00(+0.00%)
Jan 04, 2018 5.900 5.900 5.900 5.900 4,644 +0.00(+0.00%)
Jan 03, 2018 5.900 5.910 5.900 5.900 6,457 +0.10(+1.72%)
Jan 02, 2018 5.710 5.860 5.710 5.800 2,615 +0.10(+1.83%)
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%)
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.