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

Atos Origin Sa (OP: AEXAY )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
Jul 29, 2022 2.365 2.420 2.365 2.410 1,710 +0.15(+6.64%)
Jul 28, 2022 2.200 2.314 2.180 2.260 3,758 -0.05(-2.23%)
Jul 27, 2022 2.280 2.312 2.270 2.312 9,422 +0.33(+16.74%)
Jul 26, 2022 2.006 2.030 1.980 1.980 2,316 -0.14(-6.60%)
Jul 25, 2022 2.090 2.120 2.090 2.120 4,065 -0.09(-3.88%)
Jul 22, 2022 2.165 2.205 2.165 2.205 1,280 +0.02(+0.71%)
Jul 21, 2022 2.210 2.225 2.190 2.190 9,430 -0.11(-4.78%)
Jul 20, 2022 2.340 2.340 2.290 2.300 3,337 +0.00(+0.00%)
Jul 19, 2022 2.295 2.300 2.240 2.300 7,107 +0.05(+2.22%)
Jul 18, 2022 2.245 2.250 2.230 2.250 1,266 +0.04(+2.04%)
Jul 15, 2022 2.196 2.220 2.183 2.205 8,812 +0.12(+5.50%)
Jul 14, 2022 2.115 2.115 2.060 2.090 10,683 -0.08(-3.91%)
Jul 13, 2022 2.236 2.236 2.175 2.175 1,676 -0.01(-0.23%)
Jul 12, 2022 2.130 2.185 2.130 2.180 1,237 +0.02(+0.69%)
Jul 11, 2022 2.240 2.308 2.137 2.165 8,964 -0.25(-10.35%)
Jul 07, 2022 2.415 295 +0.11(+4.77%)
Jul 06, 2022 2.252 2.305 2.252 2.305 874 +0.17(+7.71%)
Jul 05, 2022 2.150 2.150 2.110 2.140 16,605 -0.46(-17.69%)
Jul 01, 2022 2.600 2.600 2.600 2.600 1,116 -0.03(-1.22%)
Jun 30, 2022 2.675 2.680 2.630 2.632 3,784 -0.08(-2.88%)
Jun 29, 2022 2.745 2.790 2.710 2.710 848 -0.24(-8.14%)
Jun 28, 2022 2.902 2.950 2.902 2.950 478 +0.09(+3.15%)
Jun 27, 2022 2.885 2.910 2.830 2.860 11,032 -0.02(-0.69%)
Jun 24, 2022 2.740 2.910 2.740 2.880 9,161 +0.10(+3.60%)
Jun 23, 2022 2.730 2.805 2.730 2.780 2,213 +0.14(+5.30%)
Jun 22, 2022 2.615 2.660 2.615 2.640 2,043 +0.06(+2.33%)
Jun 21, 2022 2.610 2.610 2.550 2.580 4,866 -0.07(-2.64%)
Jun 17, 2022 2.650 2.670 2.650 2.650 3,721 +0.02(+0.57%)
Jun 16, 2022 2.645 2.645 2.618 2.635 3,544 -0.19(-6.56%)
Jun 15, 2022 2.832 2.850 2.795 2.820 27,813 -0.18(-6.00%)
Jun 14, 2022 2.980 3.080 2.710 3.000 24,153 -0.86(-22.28%)
Jun 13, 2022 3.960 3.963 3.830 3.860 14,750 -0.60(-13.45%)
Jun 10, 2022 4.460 4.590 4.460 4.460 3,677 -0.36(-7.47%)
Jun 09, 2022 5.050 5.050 4.820 4.820 7,298 -0.47(-8.97%)
Jun 08, 2022 5.200 5.480 5.200 5.295 2,196 -0.36(-6.37%)
Jun 07, 2022 5.530 5.655 5.530 5.655 1,425 +0.04(+0.71%)
Jun 06, 2022 5.621 5.730 5.615 5.615 1,921 +0.15(+2.65%)
Jun 03, 2022 5.545 5.550 5.470 5.470 4,033 -0.13(-2.32%)
Jun 02, 2022 5.180 5.600 5.180 5.600 9,777 +0.48(+9.37%)
Jun 01, 2022 5.320 5.410 5.100 5.120 2,871 -0.09(-1.73%)
May 31, 2022 5.170 5.230 5.170 5.210 6,179 -0.07(-1.33%)
May 27, 2022 5.290 5.303 5.280 5.280 4,086 +0.03(+0.57%)
May 26, 2022 5.250 5.250 5.250 5.250 2,297 +0.12(+2.34%)
May 25, 2022 5.095 5.140 5.095 5.130 5,236 +0.03(+0.63%)
May 24, 2022 5.110 5.110 5.098 5.098 2,376 -0.17(-3.26%)
May 23, 2022 5.270 5.330 5.270 5.270 5,881 +0.05(+1.05%)
May 20, 2022 5.170 5.215 5.140 5.215 10,718 +0.26(+5.18%)
May 19, 2022 4.910 4.980 4.860 4.958 11,232 +0.16(+3.29%)
May 18, 2022 4.835 4.835 4.790 4.800 10,820 -0.14(-2.83%)
May 17, 2022 4.960 4.960 4.932 4.940 4,368 +0.18(+3.78%)
May 16, 2022 4.710 4.805 4.700 4.760 18,567 -0.04(-0.83%)
May 13, 2022 4.810 4.838 4.800 4.800 2,238 +0.10(+2.13%)
May 12, 2022 4.740 4.740 4.560 4.700 13,358 -0.05(-1.05%)
May 11, 2022 4.875 4.875 4.750 4.750 5,841 -0.11(-2.34%)
May 10, 2022 4.858 4.910 4.858 4.864 20,583 +0.04(+0.91%)
May 09, 2022 4.900 4.924 4.820 4.820 4,400 -0.20(-3.98%)
May 06, 2022 5.090 5.105 5.020 5.020 7,784 -0.08(-1.57%)
May 05, 2022 5.200 5.200 5.100 5.100 8,592 -0.41(-7.44%)
May 04, 2022 5.390 5.510 5.340 5.510 7,019 +0.51(+10.20%)
May 03, 2022 5.080 5.135 4.990 5.000 12,656 +0.04(+0.81%)
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.