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

One Cl A (NY: AONE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2021 9.990 9.990 9.970 9.980 253,948 -0.01(-0.10%)
Jun 29, 2021 9.990 10.00 9.975 9.990 140,047 +0.01(+0.10%)
Jun 28, 2021 10.00 10.02 9.970 9.980 267,123 -0.04(-0.40%)
Jun 25, 2021 9.990 10.03 9.970 10.02 118,212 +0.01(+0.10%)
Jun 24, 2021 9.990 10.05 9.980 10.01 118,506 +0.01(+0.10%)
Jun 23, 2021 10.05 10.06 9.950 10.00 138,611 -0.05(-0.50%)
Jun 22, 2021 9.950 10.05 9.925 10.05 108,312 +0.07(+0.70%)
Jun 21, 2021 9.990 9.990 9.950 9.980 179,245 -0.01(-0.10%)
Jun 18, 2021 10.00 10.04 9.980 9.990 111,436 -0.04(-0.40%)
Jun 17, 2021 10.00 10.06 9.980 10.03 159,155 +0.02(+0.20%)
Jun 16, 2021 9.980 10.02 9.950 10.01 179,938 -0.01(-0.10%)
Jun 15, 2021 10.09 10.10 9.980 10.02 239,710 -0.05(-0.50%)
Jun 14, 2021 10.22 10.23 10.06 10.07 218,504 -0.07(-0.69%)
Jun 11, 2021 10.17 10.26 10.11 10.14 110,040 -0.06(-0.59%)
Jun 10, 2021 10.21 10.30 10.10 10.20 205,183 -0.03(-0.29%)
Jun 09, 2021 10.38 10.38 10.17 10.23 198,778 -0.06(-0.58%)
Jun 08, 2021 10.13 10.31 10.07 10.29 398,116 +0.20(+1.98%)
Jun 07, 2021 10.05 10.15 10.00 10.09 333,423 -0.01(-0.10%)
Jun 04, 2021 10.04 10.10 10.03 10.10 113,516 +0.08(+0.80%)
Jun 03, 2021 10.03 10.09 10.02 10.02 75,230 -0.02(-0.20%)
Jun 02, 2021 10.15 10.15 10.02 10.04 149,215 -0.09(-0.89%)
Jun 01, 2021 10.13 10.15 9.980 10.13 135,427 +0.04(+0.40%)
May 28, 2021 9.990 10.09 9.963 10.09 203,046 +0.13(+1.31%)
May 27, 2021 10.01 10.01 9.960 9.960 116,674 -0.05(-0.50%)
May 26, 2021 10.00 10.01 9.960 10.01 404,828 +0.05(+0.50%)
May 25, 2021 9.950 9.980 9.950 9.960 123,713 -0.02(-0.20%)
May 24, 2021 9.990 10.00 9.980 9.980 241,379 -0.01(-0.10%)
May 21, 2021 10.01 10.02 9.990 9.990 65,234 +0.00(+0.00%)
May 20, 2021 9.990 10.05 9.960 9.990 123,425 +0.04(+0.40%)
May 19, 2021 9.900 9.950 9.880 9.950 196,127 -0.02(-0.20%)
May 18, 2021 9.950 9.990 9.940 9.970 83,925 +0.02(+0.20%)
May 17, 2021 9.950 9.990 9.940 9.950 124,302 +0.00(+0.00%)
May 14, 2021 9.910 10.00 9.910 9.950 207,298 +0.00(+0.00%)
May 13, 2021 10.05 10.05 9.950 9.950 356,318 +0.00(+0.00%)
May 12, 2021 10.05 10.05 9.940 9.950 211,487 -0.11(-1.09%)
May 11, 2021 9.840 10.10 9.810 10.06 1,101,665 +0.08(+0.80%)
May 10, 2021 10.01 10.05 9.960 9.980 362,449 -0.07(-0.70%)
May 07, 2021 10.07 10.14 10.04 10.05 116,605 -0.01(-0.10%)
May 06, 2021 10.06 10.08 10.05 10.06 263,415 -0.10(-0.98%)
May 05, 2021 10.06 10.16 10.01 10.16 353,051 +0.10(+0.99%)
May 04, 2021 10.05 10.08 9.980 10.06 279,017 +0.01(+0.10%)
May 03, 2021 10.10 10.14 10.05 10.05 218,884 -0.02(-0.20%)
Apr 30, 2021 10.06 10.10 10.06 10.07 168,700 -0.01(-0.10%)
Apr 29, 2021 10.15 10.20 10.06 10.08 195,065 -0.04(-0.40%)
Apr 28, 2021 10.18 10.22 10.11 10.12 167,511 -0.06(-0.59%)
Apr 27, 2021 10.22 10.26 10.14 10.18 193,671 -0.08(-0.78%)
Apr 26, 2021 10.29 10.32 10.18 10.26 263,759 +0.02(+0.20%)
Apr 23, 2021 10.08 10.28 10.06 10.24 199,600 +0.10(+0.99%)
Apr 22, 2021 10.11 10.26 10.08 10.14 249,680 +0.04(+0.40%)
Apr 21, 2021 10.00 10.22 10.00 10.10 420,725 +0.10(+1.00%)
Apr 20, 2021 10.00 10.10 9.870 10.00 701,683 -0.05(-0.50%)
Apr 19, 2021 10.10 10.14 10.01 10.05 526,252 -0.09(-0.89%)
Apr 16, 2021 10.17 10.21 10.07 10.14 354,100 -0.03(-0.29%)
Apr 15, 2021 10.47 10.50 10.13 10.17 721,022 -0.31(-2.96%)
Apr 14, 2021 10.50 10.69 10.45 10.48 305,191 -0.10(-0.95%)
Apr 13, 2021 10.43 10.63 10.40 10.58 337,798 +0.08(+0.76%)
Apr 12, 2021 10.77 10.78 10.40 10.50 515,406 -0.25(-2.33%)
Apr 09, 2021 10.77 10.81 10.61 10.75 212,700 -0.10(-0.92%)
Apr 08, 2021 10.66 10.99 10.51 10.85 769,519 +0.21(+1.97%)
Apr 07, 2021 10.89 10.99 10.60 10.64 899,642 -0.41(-3.71%)
Apr 06, 2021 11.04 11.10 10.82 11.05 473,698 +0.01(+0.09%)
Apr 05, 2021 11.50 11.54 10.93 11.04 613,910 -0.30(-2.65%)
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.