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 (%)
Jun 28, 2019 9.810 9.810 9.720 9.720 1,200 +0.00(+0.00%)
Jun 27, 2019 9.725 9.725 9.720 9.720 2,116 +0.06(+0.62%)
Jun 26, 2019 9.570 9.660 9.570 9.660 450 -0.03(-0.31%)
Jun 25, 2019 9.560 9.800 9.560 9.690 11,365 +0.26(+2.76%)
Jun 24, 2019 9.430 9.430 9.430 103 +0.00(+0.00%)
Jun 21, 2019 9.430 9.430 9.430 40 +0.00(+0.00%)
Jun 20, 2019 9.430 9.430 9.430 10,090 +0.00(+0.00%)
Jun 19, 2019 9.395 9.430 9.300 9.430 5,005 +0.13(+1.40%)
Jun 18, 2019 9.430 9.480 9.120 9.300 14,950 -0.26(-2.72%)
Jun 17, 2019 9.780 9.780 9.490 9.560 17,265 -0.01(-0.16%)
Jun 14, 2019 9.685 9.700 9.500 9.575 12,800 -0.18(-1.79%)
Jun 13, 2019 9.750 9.750 9.750 9.750 3,750 +0.05(+0.52%)
Jun 12, 2019 9.767 9.780 9.700 9.700 2,680 -0.01(-0.10%)
Jun 11, 2019 9.730 9.760 9.710 9.710 3,154 +0.11(+1.15%)
Jun 10, 2019 9.350 9.665 9.350 9.600 24,441 +0.05(+0.52%)
Jun 07, 2019 9.620 9.620 9.540 9.550 6,200 +0.10(+1.00%)
Jun 06, 2019 9.620 9.620 9.300 9.455 1,468 -0.10(-0.99%)
Jun 05, 2019 9.350 9.550 9.350 9.550 1,600 +0.26(+2.80%)
Jun 04, 2019 9.450 9.490 8.970 9.290 9,212 -0.81(-8.02%)
Jun 03, 2019 10.00 10.10 9.940 10.10 8,261 -0.12(-1.17%)
May 31, 2019 10.32 10.32 10.22 10.22 5,600 +0.07(+0.73%)
May 30, 2019 10.18 10.30 10.15 10.15 7,960 -0.24(-2.30%)
May 29, 2019 10.34 10.38 10.33 10.38 3,800 +0.09(+0.87%)
May 28, 2019 10.42 10.42 10.29 10.29 2,775 -0.12(-1.20%)
May 24, 2019 10.17 10.42 10.17 10.42 16,200 +0.07(+0.68%)
May 23, 2019 10.39 10.42 10.35 10.35 23,674 -0.17(-1.62%)
May 22, 2019 10.32 10.52 10.32 10.52 2,700 +0.10(+0.96%)
May 21, 2019 10.46 10.46 10.38 10.42 4,463 -0.27(-2.50%)
May 20, 2019 10.48 10.69 10.48 10.69 10,285 +0.09(+0.82%)
May 17, 2019 10.74 10.74 10.53 10.60 4,000 -0.15(-1.39%)
May 16, 2019 10.73 10.75 10.66 10.75 808 +0.14(+1.31%)
May 15, 2019 10.52 10.70 10.52 10.61 8,837 +0.25(+2.41%)
May 14, 2019 10.31 10.55 10.31 10.36 7,911 +0.06(+0.58%)
May 13, 2019 10.28 10.32 10.28 10.30 6,950 -0.22(-2.09%)
May 10, 2019 10.36 10.61 10.36 10.52 6,400 -0.13(-1.22%)
May 09, 2019 10.75 10.75 10.65 10.65 1,659 -0.12(-1.11%)
May 08, 2019 10.75 10.84 10.75 10.77 7,578 +0.02(+0.19%)
May 07, 2019 10.90 10.90 10.75 10.75 700 +0.04(+0.37%)
May 06, 2019 10.49 10.71 10.28 10.71 738 -0.29(-2.64%)
May 03, 2019 11.00 11.00 11.00 11.00 1,800 +0.15(+1.38%)
May 02, 2019 10.85 10.88 10.85 10.85 10,668 +0.00(+0.00%)
May 01, 2019 11.00 11.04 10.85 10.85 17,685 -0.49(-4.32%)
Apr 30, 2019 11.27 11.34 11.21 11.34 7,948 +0.16(+1.48%)
Apr 29, 2019 11.07 11.31 11.07 11.18 21,471 +0.15(+1.31%)
Apr 26, 2019 10.95 11.03 10.95 11.03 3,100 +0.15(+1.38%)
Apr 25, 2019 10.95 10.95 10.88 10.88 3,746 -0.07(-0.64%)
Apr 24, 2019 10.86 10.96 10.86 10.95 10,524 +0.27(+2.53%)
Apr 23, 2019 10.59 10.68 10.59 10.68 2,794 +0.33(+3.19%)
Apr 22, 2019 10.69 10.69 10.35 10.35 1,085 -0.06(-0.58%)
Apr 18, 2019 10.64 10.67 10.41 10.41 2,900 -0.29(-2.71%)
Apr 17, 2019 10.71 10.71 10.70 10.70 2,627 +0.05(+0.47%)
Apr 16, 2019 10.56 10.70 10.56 10.65 9,212 +0.27(+2.60%)
Apr 15, 2019 10.23 10.38 10.23 10.38 17,913 +0.44(+4.43%)
Apr 12, 2019 9.850 9.980 9.850 9.940 23,600 +0.15(+1.53%)
Apr 11, 2019 9.850 9.960 9.790 9.790 3,075 -0.13(-1.31%)
Apr 10, 2019 10.00 10.00 9.920 9.920 3,260 -0.01(-0.05%)
Apr 09, 2019 9.895 9.960 9.895 9.925 48,454 +0.10(+0.97%)
Apr 08, 2019 9.830 9.830 9.830 9.830 100 +0.00(+0.00%)
Apr 05, 2019 9.775 9.900 9.775 9.830 8,000 -0.15(-1.50%)
Apr 04, 2019 9.975 9.980 9.955 9.980 4,831 +0.03(+0.30%)
Apr 03, 2019 10.00 10.00 9.900 9.950 7,151 +0.07(+0.71%)
Apr 02, 2019 9.933 9.933 9.880 9.880 700 +0.02(+0.20%)
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.