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

Sunny Optical Technology Group Ltd (OP: SOTGY )

53.08 -1.03 (-1.90%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Apr 30, 2019 121.38 123.17 121.38 122.11 286 -2.67(-2.14%)
Apr 29, 2019 122.83 124.79 122.83 124.78 50 +0.66(+0.54%)
Apr 26, 2019 125.95 125.95 124.12 124.12 300 -0.93(-0.74%)
Apr 25, 2019 124.77 125.05 122.68 125.05 127 -2.58(-2.02%)
Apr 24, 2019 129.60 129.86 127.38 127.63 224 -1.44(-1.11%)
Apr 23, 2019 129.41 129.54 128.69 129.07 77 +2.63(+2.08%)
Apr 22, 2019 127.88 127.88 126.28 126.44 62 -1.39(-1.09%)
Apr 18, 2019 127.88 127.88 127.38 127.83 100 +2.92(+2.34%)
Apr 17, 2019 126.36 126.37 124.71 124.91 129 -0.81(-0.64%)
Apr 16, 2019 125.92 126.12 125.51 125.72 341 -0.65(-0.51%)
Apr 15, 2019 126.57 128.36 126.37 126.37 146 -6.99(-5.24%)
Apr 12, 2019 133.84 133.89 133.11 133.36 100 +1.56(+1.18%)
Apr 11, 2019 132.06 134.58 131.62 131.80 417 -6.03(-4.38%)
Apr 10, 2019 137.83 138.04 136.00 137.84 286 +2.54(+1.88%)
Apr 09, 2019 134.53 137.20 134.53 135.30 268 +3.08(+2.33%)
Apr 08, 2019 132.59 133.54 132.00 132.22 232 +3.87(+3.02%)
Apr 05, 2019 126.14 129.27 126.14 128.35 100 +2.85(+2.27%)
Apr 04, 2019 128.69 128.69 125.49 125.50 1,460 +2.37(+1.92%)
Apr 03, 2019 123.13 126.70 123.13 123.13 145 -1.45(-1.17%)
Apr 02, 2019 124.59 124.59 121.71 124.58 180 +2.98(+2.45%)
Apr 01, 2019 121.60 125.98 121.60 121.60 220 +4.40(+3.75%)
Mar 29, 2019 119.33 121.26 117.20 117.20 100 -2.85(-2.37%)
Mar 28, 2019 119.60 120.05 115.58 120.05 163 +3.84(+3.30%)
Mar 27, 2019 120.09 120.52 116.21 116.21 143 -3.73(-3.11%)
Mar 26, 2019 119.74 119.94 119.74 119.94 82 +6.01(+5.28%)
Mar 25, 2019 114.17 118.18 113.73 113.93 185 -1.85(-1.60%)
Mar 22, 2019 119.80 119.80 115.78 115.78 100 -4.30(-3.58%)
Mar 21, 2019 119.88 120.08 115.97 120.08 194 -4.12(-3.32%)
Mar 20, 2019 120.19 124.20 119.69 124.20 467 -1.46(-1.16%)
Mar 19, 2019 125.26 125.66 121.64 125.66 35 -1.73(-1.36%)
Mar 18, 2019 122.87 127.39 122.87 127.39 173 +4.80(+3.91%)
Mar 15, 2019 120.45 122.83 120.45 122.59 600 +3.76(+3.17%)
Mar 14, 2019 114.22 118.83 114.22 118.83 61 -2.94(-2.42%)
Mar 13, 2019 122.06 122.38 121.77 121.77 58 +3.52(+2.98%)
Mar 12, 2019 117.98 120.69 117.98 118.25 216 -1.36(-1.14%)
Mar 11, 2019 117.98 119.61 117.98 119.61 94 -0.44(-0.37%)
Mar 08, 2019 117.98 120.05 117.98 120.05 300 +1.65(+1.39%)
Mar 07, 2019 122.28 122.28 118.40 118.40 503 -11.25(-8.68%)
Mar 06, 2019 127.32 129.70 127.32 129.65 4,828 +5.99(+4.84%)
Mar 05, 2019 122.00 123.81 122.00 123.66 275 +3.48(+2.89%)
Mar 04, 2019 121.80 122.00 119.98 120.18 112 +0.37(+0.31%)
Mar 01, 2019 122.20 122.20 119.81 119.81 300 +2.99(+2.56%)
Feb 28, 2019 117.02 120.00 116.82 116.82 353 -3.18(-2.65%)
Feb 27, 2019 117.31 120.00 117.01 120.00 1,010 -4.72(-3.78%)
Feb 26, 2019 124.72 124.72 120.51 124.72 820 -1.22(-0.97%)
Feb 25, 2019 122.75 125.94 122.75 125.94 957 -3.86(-2.97%)
Feb 22, 2019 123.66 130.00 123.66 129.80 1,100 +12.25(+10.42%)
Feb 21, 2019 120.99 120.99 117.55 117.55 490 +3.80(+3.34%)
Feb 20, 2019 116.86 116.86 113.75 113.75 185 +0.39(+0.34%)
Feb 19, 2019 113.36 113.36 109.13 113.36 243 +3.33(+3.03%)
Feb 15, 2019 110.38 110.38 106.17 110.03 400 -4.45(-3.89%)
Feb 14, 2019 114.70 114.70 110.08 114.48 62 -0.52(-0.45%)
Feb 13, 2019 116.59 121.09 114.31 115.00 721 -0.10(-0.09%)
Feb 12, 2019 111.01 115.10 111.01 115.10 131 +4.10(+3.69%)
Feb 11, 2019 109.23 113.14 109.23 111.00 168 +9.73(+9.61%)
Feb 08, 2019 105.42 105.42 101.25 101.27 200 -0.13(-0.13%)
Feb 07, 2019 97.55 101.40 97.55 101.40 195 -0.08(-0.08%)
Feb 06, 2019 98.90 101.48 98.90 101.48 123 +2.32(+2.34%)
Feb 05, 2019 98.74 101.47 98.74 99.16 254 +0.06(+0.06%)
Feb 04, 2019 98.83 101.47 98.83 99.10 132 +1.35(+1.38%)
Feb 01, 2019 96.61 100.25 96.61 97.75 1,200 -1.39(-1.40%)
Jan 31, 2019 96.43 100.24 96.43 99.14 502 +0.90(+0.92%)
Jan 30, 2019 93.63 98.24 93.63 98.24 305 +2.71(+2.84%)
Jan 29, 2019 98.86 98.86 95.53 95.53 198 +0.07(+0.07%)
Jan 28, 2019 95.45 97.50 95.45 95.46 1,841 -1.35(-1.39%)
Jan 25, 2019 96.55 99.11 96.55 96.81 200 +3.81(+4.09%)
Jan 24, 2019 93.00 93.00 91.18 93.00 314 +0.89(+0.97%)
Jan 23, 2019 90.00 92.11 90.00 92.11 387 -2.61(-2.76%)
Jan 22, 2019 94.74 94.74 92.00 94.72 1,123 +1.28(+1.37%)
Jan 18, 2019 93.44 93.44 89.67 93.44 11,100 +7.45(+8.67%)
Jan 17, 2019 86.11 86.31 85.99 85.99 84 -2.19(-2.49%)
Jan 16, 2019 88.18 88.18 85.09 88.18 167 -1.45(-1.62%)
Jan 15, 2019 86.19 89.83 86.19 89.63 1,573 +1.34(+1.52%)
Jan 14, 2019 87.98 88.29 84.37 88.29 1,646 -1.03(-1.15%)
Jan 11, 2019 88.90 89.32 87.00 89.32 3,700 +2.41(+2.77%)
Jan 10, 2019 83.57 86.91 83.49 86.91 92 +3.91(+4.71%)
Jan 09, 2019 79.63 83.00 79.63 83.00 98 +5.65(+7.30%)
Jan 08, 2019 80.53 80.53 77.35 77.35 53 -1.27(-1.62%)
Jan 07, 2019 81.76 81.76 78.62 78.62 349 +1.73(+2.25%)
Jan 04, 2019 80.35 80.35 76.89 76.89 100 -3.08(-3.85%)
Jan 03, 2019 79.97 79.97 79.97 79.97 278 -5.55(-6.49%)
Jan 02, 2019 85.72 85.72 85.52 85.52 583 -2.39(-2.72%)
Dec 31, 2018 87.71 90.49 87.71 87.91 100 +1.48(+1.71%)
Dec 28, 2018 86.43 90.07 86.43 86.43 600 +1.18(+1.38%)
Dec 27, 2018 87.51 87.51 85.00 85.25 556 -0.04(-0.04%)
Dec 26, 2018 86.71 87.33 85.00 85.29 475 -1.92(-2.20%)
Dec 24, 2018 86.99 87.21 85.00 87.21 700 +0.26(+0.30%)
Dec 21, 2018 85.00 87.20 85.00 86.95 600 +1.45(+1.70%)
Dec 20, 2018 85.00 86.30 85.00 85.50 14,861 +0.16(+0.19%)
Dec 19, 2018 86.86 89.50 85.34 85.34 6,403 -1.41(-1.63%)
Dec 18, 2018 87.19 87.20 86.75 86.75 10,447 -2.55(-2.86%)
Dec 17, 2018 89.26 89.30 87.94 89.30 2,145 +0.46(+0.52%)
Dec 14, 2018 89.06 91.17 88.84 88.84 200 -6.55(-6.87%)
Dec 13, 2018 95.50 95.50 94.28 95.39 964 +1.02(+1.08%)
Dec 12, 2018 97.00 97.38 94.28 94.37 747 +1.54(+1.66%)
Dec 11, 2018 89.98 95.40 89.98 92.83 228 +5.43(+6.21%)
Dec 10, 2018 89.71 89.98 87.25 87.40 2,217 +1.90(+2.22%)
Dec 07, 2018 88.22 88.22 85.00 85.50 800 -4.78(-5.29%)
Dec 06, 2018 90.28 90.28 88.46 90.28 201 -9.90(-9.88%)
Dec 04, 2018 100.18 103.35 100.18 100.18 500 -3.81(-3.66%)
Dec 03, 2018 102.74 105.76 102.30 103.99 2,326 +6.23(+6.38%)
Nov 30, 2018 98.00 98.01 95.47 97.76 400 -1.36(-1.38%)
Nov 29, 2018 99.07 99.12 98.00 99.12 348 -2.93(-2.87%)
Nov 28, 2018 101.20 102.05 98.57 102.05 111 +4.61(+4.73%)
Nov 27, 2018 95.91 97.44 94.38 97.44 215 +2.09(+2.19%)
Nov 26, 2018 92.42 95.35 92.42 95.35 249 +0.94(+1.00%)
Nov 23, 2018 90.79 94.41 90.79 94.41 100 -6.18(-6.14%)
Nov 21, 2018 100.59 100.59 100.59 0 +7.28(+7.80%)
Nov 20, 2018 97.58 97.58 93.31 93.31 102 -6.01(-6.05%)
Nov 19, 2018 100.34 100.34 95.51 99.32 522 +2.13(+2.19%)
Nov 16, 2018 96.89 97.19 94.51 97.19 100 +2.15(+2.26%)
Nov 15, 2018 97.49 97.49 94.77 95.04 977 +2.83(+3.07%)
Nov 14, 2018 95.42 95.71 92.21 92.21 362 -2.45(-2.59%)
Nov 13, 2018 92.77 95.32 92.41 94.66 240 +4.17(+4.61%)
Nov 12, 2018 89.72 90.50 88.91 90.49 2,675 -2.48(-2.67%)
Nov 09, 2018 90.46 92.97 90.11 92.97 300 -0.58(-0.62%)
Nov 08, 2018 95.05 95.05 93.55 93.55 74 -2.20(-2.30%)
Nov 07, 2018 94.50 97.52 94.50 95.75 3,631 -1.16(-1.20%)
Nov 06, 2018 94.37 97.23 94.05 96.91 366 -1.51(-1.54%)
Nov 05, 2018 98.67 102.00 98.42 98.42 11,771 -3.09(-3.04%)
Nov 02, 2018 104.36 106.11 101.51 101.51 3,500 +7.21(+7.65%)
Nov 01, 2018 91.26 95.53 91.26 94.30 4,477 +6.40(+7.28%)
Oct 31, 2018 86.42 88.26 84.67 87.90 928 +7.36(+9.14%)
Oct 30, 2018 82.73 82.99 80.52 80.54 239 -0.74(-0.91%)
Oct 29, 2018 82.24 82.24 81.28 81.28 676 -2.06(-2.47%)
Oct 26, 2018 82.93 83.34 79.99 83.34 800 -10.87(-11.54%)
Oct 25, 2018 90.40 94.21 90.40 94.21 9,110 -2.96(-3.05%)
Oct 24, 2018 102.06 102.09 97.17 97.17 797 -5.25(-5.13%)
Oct 23, 2018 102.40 107.15 102.40 102.42 426 -9.36(-8.37%)
Oct 22, 2018 111.31 111.78 107.12 111.78 300 +7.36(+7.05%)
Oct 19, 2018 108.75 108.75 104.42 104.42 1,100 +1.58(+1.53%)
Oct 18, 2018 107.08 107.08 102.84 102.84 388 -2.89(-2.74%)
Oct 17, 2018 105.56 105.74 101.74 105.74 618 +3.65(+3.58%)
Oct 16, 2018 102.17 105.12 101.84 102.09 366 -0.41(-0.40%)
Oct 15, 2018 102.50 102.50 99.36 102.50 801 -0.44(-0.43%)
Oct 12, 2018 98.67 102.94 98.50 102.94 1,200 +12.56(+13.90%)
Oct 11, 2018 91.40 93.93 90.38 90.38 404 -4.62(-4.86%)
Oct 10, 2018 98.39 98.39 94.78 95.00 1,049 +0.74(+0.79%)
Oct 09, 2018 97.25 97.76 94.26 94.26 323 -5.12(-5.15%)
Oct 08, 2018 98.86 99.38 97.73 99.38 2,981 -6.64(-6.26%)
Oct 05, 2018 105.45 106.02 102.33 106.02 400 -0.10(-0.09%)
Oct 04, 2018 111.09 111.09 106.12 106.12 986 -4.97(-4.47%)
Oct 03, 2018 111.59 115.10 111.09 111.09 345 +1.26(+1.15%)
Oct 02, 2018 113.30 113.30 109.83 109.83 8,715 -3.75(-3.30%)
Oct 01, 2018 116.68 117.02 113.58 113.58 70 +0.02(+0.02%)
Sep 28, 2018 116.72 116.72 113.56 113.56 100 -2.05(-1.77%)
Sep 27, 2018 115.61 115.61 115.61 128 +0.00(+0.00%)
Sep 26, 2018 115.61 115.61 115.61 141 +0.00(+0.00%)
Sep 25, 2018 115.61 115.61 115.61 118 +0.00(+0.00%)
Sep 24, 2018 115.61 115.61 115.61 115.61 326 -1.61(-1.38%)
Sep 21, 2018 117.22 117.22 117.22 117.22 100 -1.71(-1.43%)
Sep 20, 2018 118.93 118.93 118.93 108 +0.00(+0.00%)
Sep 19, 2018 118.93 118.93 118.93 118.93 156 -4.36(-3.54%)
Sep 18, 2018 123.29 123.29 123.29 56 +0.00(+0.00%)
Sep 17, 2018 123.29 123.29 123.29 87 +0.00(+0.00%)
Sep 14, 2018 123.29 123.29 123.29 123.29 100 +6.28(+5.37%)
Sep 13, 2018 117.01 117.01 117.01 117.01 138 +7.62(+6.97%)
Sep 12, 2018 109.39 109.39 109.39 105 +0.00(+0.00%)
Sep 11, 2018 111.67 111.67 109.39 109.39 342 -5.95(-5.16%)
Sep 10, 2018 115.34 115.34 115.34 115.34 416 -1.55(-1.33%)
Sep 07, 2018 116.89 116.89 116.89 116.89 2,500 -14.47(-11.02%)
Sep 06, 2018 131.36 131.36 131.36 155 +0.00(+0.00%)
Sep 05, 2018 131.36 131.36 131.36 9 +0.00(+0.00%)
Sep 04, 2018 131.36 131.36 131.36 29 +0.00(+0.00%)
Aug 31, 2018 131.36 131.36 131.36 0 +0.00(+0.00%)
Aug 30, 2018 131.36 131.36 131.36 159 +0.00(+0.00%)
Aug 29, 2018 131.36 131.36 131.36 131.36 502 +5.61(+4.46%)
Aug 28, 2018 125.75 125.75 125.75 125.75 186 +3.64(+2.98%)
Aug 27, 2018 122.11 122.11 122.11 54 +0.00(+0.00%)
Aug 24, 2018 122.11 122.11 122.11 8 +0.00(+0.00%)
Aug 23, 2018 122.11 122.11 122.11 2 +0.00(+0.00%)
Aug 22, 2018 122.11 122.11 122.11 184 +0.00(+0.00%)
Aug 21, 2018 122.11 122.11 122.11 122.11 131 +6.72(+5.83%)
Aug 20, 2018 115.39 115.39 115.39 39 +0.00(+0.00%)
Aug 17, 2018 115.39 115.39 115.39 115.39 100 +0.64(+0.55%)
Aug 16, 2018 114.75 114.75 114.75 29 +0.00(+0.00%)
Aug 15, 2018 116.11 116.11 114.75 114.75 778 -3.85(-3.25%)
Aug 14, 2018 118.60 118.60 118.60 118.60 565 -27.40(-18.77%)
Aug 13, 2018 151.08 152.12 146.00 146.00 422 -17.07(-10.47%)
Aug 10, 2018 163.07 163.07 163.07 24 +0.00(+0.00%)
Aug 09, 2018 163.07 163.07 163.07 81 +0.00(+0.00%)
Aug 08, 2018 163.07 163.07 163.07 163.07 18,028 +4.65(+2.94%)
Aug 07, 2018 158.42 158.42 158.42 46 +0.00(+0.00%)
Aug 06, 2018 158.42 158.42 158.42 56 +0.00(+0.00%)
Aug 03, 2018 158.42 158.42 158.42 61 +0.00(+0.00%)
Aug 02, 2018 158.29 158.42 158.29 158.42 300 +0.00(+0.00%)
Aug 01, 2018 5 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 22 +0.00(+0.00%)
Jul 24, 2018 171.50 171.50 171.50 22 +0.01(+0.01%)
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.