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 )

4.495 +0.025 (+0.56%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Feb 28, 2019 9.865 10.00 9.735 9.765 2,921 -0.21(-2.15%)
Feb 27, 2019 10.10 10.13 9.980 9.980 4,102 -0.17(-1.72%)
Feb 26, 2019 10.10 10.15 10.10 10.15 4,145 +0.10(+1.04%)
Feb 25, 2019 9.975 10.05 9.950 10.05 4,685 +0.10(+1.01%)
Feb 22, 2019 10.00 10.05 9.900 9.950 35,300 -0.04(-0.40%)
Feb 21, 2019 9.890 10.00 9.890 9.990 25,896 +0.19(+1.94%)
Feb 20, 2019 9.725 9.880 9.700 9.800 15,881 +0.40(+4.26%)
Feb 19, 2019 8.980 9.400 8.735 9.400 21,908 +0.60(+6.82%)
Feb 15, 2019 9.030 9.030 8.650 8.800 28,700 -0.31(-3.40%)
Feb 14, 2019 9.200 9.200 9.110 9.110 93,797 -0.19(-2.04%)
Feb 13, 2019 9.150 9.370 9.150 9.300 4,450 +0.23(+2.54%)
Feb 12, 2019 9.050 9.150 9.050 9.070 8,544 -0.03(-0.33%)
Feb 11, 2019 8.900 9.145 8.900 9.100 6,553 +0.27(+3.06%)
Feb 08, 2019 8.880 8.880 8.790 8.830 9,700 -0.05(-0.55%)
Feb 07, 2019 8.800 8.880 8.800 8.879 965 +0.03(+0.38%)
Feb 06, 2019 8.880 8.880 8.775 8.845 2,016 -0.01(-0.17%)
Feb 05, 2019 8.800 8.880 8.800 8.860 8,250 +0.11(+1.26%)
Feb 04, 2019 8.787 8.787 8.715 8.750 24,061 -0.09(-1.02%)
Feb 01, 2019 8.860 8.860 8.762 8.840 15,900 +0.21(+2.43%)
Jan 31, 2019 8.580 8.850 8.580 8.630 12,449 +0.27(+3.23%)
Jan 30, 2019 8.464 8.464 8.291 8.360 7,315 +0.17(+2.11%)
Jan 29, 2019 8.290 8.290 8.120 8.187 14,497 -0.20(-2.42%)
Jan 28, 2019 8.550 8.550 8.340 8.390 33,064 +0.07(+0.84%)
Jan 25, 2019 8.395 8.395 8.320 8.320 500 -0.08(-0.95%)
Jan 24, 2019 8.425 8.425 8.400 8.400 1,470 -0.01(-0.12%)
Jan 23, 2019 8.500 8.500 8.360 8.410 32,960 +0.10(+1.20%)
Jan 22, 2019 8.620 8.620 8.310 8.310 26,945 -0.31(-3.60%)
Jan 18, 2019 8.580 8.620 8.510 8.620 6,100 +0.12(+1.41%)
Jan 17, 2019 8.250 8.500 8.250 8.500 15,778 +0.31(+3.79%)
Jan 16, 2019 8.135 8.190 8.020 8.190 10,726 +0.28(+3.54%)
Jan 15, 2019 7.790 7.990 7.790 7.910 25,486 +0.31(+4.08%)
Jan 14, 2019 7.600 7.600 7.600 7.600 200 -0.10(-1.30%)
Jan 11, 2019 7.600 7.700 7.600 7.700 1,100 +0.02(+0.20%)
Jan 10, 2019 7.670 7.685 7.590 7.685 5,192 -0.02(-0.26%)
Jan 09, 2019 7.720 7.720 7.618 7.705 4,330 +0.26(+3.56%)
Jan 08, 2019 7.415 7.510 7.415 7.440 15,273 -0.10(-1.33%)
Jan 07, 2019 7.440 7.540 7.390 7.540 3,472 +0.29(+4.00%)
Jan 04, 2019 7.290 7.290 7.220 7.250 6,500 -0.11(-1.49%)
Jan 03, 2019 7.415 7.415 7.360 7.360 3,520 +0.06(+0.82%)
Jan 02, 2019 7.300 7.300 7.300 44 +0.00(+0.00%)
Dec 31, 2018 7.600 7.600 7.300 7.300 4,600 +0.02(+0.34%)
Dec 28, 2018 7.160 7.400 7.160 7.275 13,600 +0.15(+2.03%)
Dec 27, 2018 7.100 7.130 7.060 7.130 5,073 +0.00(+0.07%)
Dec 26, 2018 7.270 7.270 6.830 7.125 12,110 +0.13(+1.86%)
Dec 21, 2018 6.995 6.995 6.995 0 -0.14(-2.03%)
Dec 20, 2018 7.160 7.160 7.060 7.140 15,070 -0.19(-2.59%)
Dec 19, 2018 7.280 7.330 7.230 7.330 1,532 -0.02(-0.24%)
Dec 18, 2018 7.348 7.348 7.348 7.348 100 +0.12(+1.63%)
Dec 17, 2018 7.200 7.479 7.200 7.230 3,542 -0.06(-0.82%)
Dec 14, 2018 7.440 7.440 7.290 7.290 4,500 -0.19(-2.55%)
Dec 13, 2018 7.740 7.740 7.481 7.481 1,600 -0.03(-0.39%)
Dec 12, 2018 7.520 7.520 7.390 7.510 5,600 +0.16(+2.18%)
Dec 11, 2018 7.350 7.350 7.350 7.350 100 -0.06(-0.81%)
Dec 10, 2018 7.210 7.410 7.120 7.410 8,740 -0.11(-1.52%)
Dec 07, 2018 7.420 7.524 7.420 7.524 1,200 +0.30(+4.21%)
Dec 06, 2018 7.260 7.260 7.220 7.220 7,400 -0.32(-4.24%)
Dec 04, 2018 7.500 7.700 7.470 7.540 4,700 +0.13(+1.72%)
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.