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

Sino Land Ltd Spo ADR (OP: SNLAY )

5.940 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Aug 31, 2004 3.750 3.750 3.600 3.750 3,331 -0.05(-1.32%)
Aug 30, 2004 3.800 3.800 3.800 3.800 1,893 +0.00(+0.00%)
Aug 27, 2004 3.800 3.800 3.800 3.800 1,893 +0.00(+0.00%)
Aug 26, 2004 3.800 3.800 3.800 3.800 1,893 -0.10(-2.56%)
Aug 25, 2004 3.900 3.900 3.900 3.900 1,215 +0.15(+4.00%)
Aug 24, 2004 3.750 3.750 3.750 3.750 1,135 +0.25(+7.14%)
Aug 23, 2004 3.500 3.500 3.500 3.500 462 +0.00(+0.00%)
Aug 20, 2004 3.500 3.500 3.500 3.500 3,260 +0.30(+9.37%)
Aug 19, 2004 3.200 3.200 3.200 3.200 11,175 -0.10(-3.03%)
Aug 18, 2004 3.300 3.300 3.300 3.300 28,510 +0.00(+0.00%)
Aug 17, 2004 3.300 3.300 3.300 3.300 28,510 -0.15(-4.35%)
Aug 16, 2004 3.450 3.450 3.450 3.450 1,546 +0.00(+0.00%)
Aug 13, 2004 3.450 3.450 3.450 3.450 1,546 -0.10(-2.82%)
Aug 12, 2004 3.550 3.550 3.550 3.550 1,065 +0.00(+0.00%)
Aug 11, 2004 3.550 3.550 3.550 3.550 2,375 +0.00(+0.00%)
Aug 10, 2004 3.550 3.550 3.550 3.550 2,375 +0.05(+1.43%)
Aug 09, 2004 3.500 3.500 3.500 3.500 1,625 +0.40(+12.90%)
Aug 06, 2004 3.100 3.100 3.100 3.100 844 +0.02(+0.65%)
Aug 05, 2004 3.080 3.080 3.080 3.080 1,040 +0.00(+0.00%)
Aug 04, 2004 3.080 3.080 3.080 3.080 1,040 +0.03(+0.98%)
Aug 03, 2004 3.050 3.050 3.050 3.050 130 +0.05(+1.67%)
Aug 02, 2004 3.000 3.150 3.000 3.000 2,781 +0.00(+0.00%)
Jul 30, 2004 3.000 3.150 3.000 3.000 2,781 -0.30(-9.09%)
Jul 29, 2004 3.300 3.300 3.100 3.300 22,235 +0.00(+0.00%)
Jul 28, 2004 3.300 3.300 3.100 3.300 22,235 +0.00(+0.00%)
Jul 27, 2004 3.300 3.300 3.100 3.300 22,235 +0.25(+8.20%)
Jul 26, 2004 3.050 3.300 3.000 3.050 11,900 +0.15(+5.17%)
Jul 23, 2004 2.900 2.900 2.900 2.900 4,156 +0.00(+0.00%)
Jul 22, 2004 2.900 2.900 2.900 2.900 4,156 +0.00(+0.00%)
Jul 21, 2004 2.900 2.900 2.900 2.900 4,156 -0.10(-3.33%)
Jul 20, 2004 3.000 3.000 2.950 3.000 390 +0.00(+0.00%)
Jul 19, 2004 3.000 3.000 2.950 3.000 390 +0.00(+0.00%)
Jul 16, 2004 3.000 3.000 3.000 3.000 110 +0.00(+0.00%)
Jul 15, 2004 3.000 3.000 3.000 3.000 110 +0.00(+0.00%)
Jul 14, 2004 3.000 3.000 3.000 3.000 7,860 +0.00(+0.00%)
Jul 13, 2004 3.000 3.000 3.000 3.000 7,860 +0.00(+0.00%)
Jul 12, 2004 3.000 3.150 2.850 3.000 2,393 +0.10(+3.45%)
Jul 09, 2004 2.900 2.900 2.700 2.900 711 +0.00(+0.00%)
Jul 08, 2004 2.900 2.900 2.700 2.900 711 +0.00(+0.00%)
Jul 07, 2004 2.900 2.900 2.700 2.900 711 +0.00(+0.00%)
Jul 06, 2004 2.900 2.900 2.700 2.900 711 +0.00(+0.00%)
Jul 02, 2004 2.900 2.900 2.700 2.900 711 +0.05(+1.75%)
Jul 01, 2004 2.850 2.850 2.850 2.850 4,040 +0.00(+0.00%)
Jun 30, 2004 2.650 2.850 2.850 2.850 4,040 +0.16(+5.77%)
Jun 29, 2004 2.695 2.695 2.695 2.695 207,000 +0.00(+0.00%)
Jun 28, 2004 2.695 2.695 2.695 2.695 207,000 +0.00(+0.00%)
Jun 25, 2004 2.695 2.695 2.695 2.695 207,000 -0.06(-2.02%)
Jun 24, 2004 2.750 2.750 2.750 2.750 1,190 +0.00(+0.00%)
Jun 23, 2004 2.750 2.750 2.750 2.750 1,190 +0.00(+0.00%)
Jun 22, 2004 2.750 2.750 2.750 2.750 1,190 -0.10(-3.51%)
Jun 21, 2004 2.850 2.850 2.850 2.850 530 +0.00(+0.00%)
Jun 18, 2004 2.850 2.850 2.850 2.850 530 +0.25(+9.62%)
Jun 17, 2004 2.600 2.600 2.600 2.600 460 -0.25(-8.77%)
Jun 16, 2004 2.850 2.850 2.850 2.850 640 +0.00(+0.00%)
Jun 15, 2004 2.850 2.850 2.850 2.850 640 +0.15(+5.56%)
Jun 14, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 10, 2004 2.700 2.700 2.700 2.700 150 +0.00(+0.00%)
Jun 09, 2004 2.700 2.700 2.700 2.700 150 -0.15(-5.26%)
Jun 08, 2004 2.850 2.850 2.800 2.850 9,995 +0.00(+0.00%)
Jun 07, 2004 2.850 2.850 2.800 2.850 9,995 +0.00(+0.00%)
Jun 04, 2004 2.850 2.850 2.800 2.850 9,995 +0.00(+0.00%)
Jun 03, 2004 2.850 2.850 2.800 2.850 9,995 +0.15(+5.56%)
Jun 02, 2004 2.700 2.700 2.700 2.700 685 -0.35(-11.48%)
Jun 01, 2004 3.050 3.050 3.050 3.050 1,130 -0.05(-1.61%)
May 28, 2004 3.100 3.100 3.100 3.100 340 +0.25(+8.77%)
May 27, 2004 2.850 2.950 2.850 2.850 2,525 -0.10(-3.39%)
May 26, 2004 2.950 2.950 2.950 2.950 5,455 +0.00(+0.00%)
May 25, 2004 2.950 3.000 2.950 2.950 6,035 +0.00(+0.00%)
May 24, 2004 2.950 3.000 2.950 2.950 6,035 +0.25(+9.26%)
May 21, 2004 2.700 2.700 2.650 2.700 4,235 +0.00(+0.00%)
May 20, 2004 2.700 2.700 2.650 2.700 4,235 +0.25(+10.20%)
May 19, 2004 2.450 2.450 2.400 2.450 1,740 +0.00(+0.00%)
May 18, 2004 2.400 2.450 2.400 2.450 1,740 +0.05(+2.08%)
May 17, 2004 2.750 2.550 2.400 2.400 3,600 -0.35(-12.73%)
May 14, 2004 2.700 3.000 2.500 2.750 13,735 -3.40(-55.28%)
May 13, 2004 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
May 12, 2004 2.850 6.150 6.150 6.150 495 +3.30(+115.79%)
May 11, 2004 3.200 2.850 2.850 2.850 1,010 -0.35(-10.94%)
May 10, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 07, 2004 2.950 3.200 3.200 3.200 1,165 +0.25(+8.47%)
May 06, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 05, 2004 3.400 2.950 2.950 2.950 810 -0.45(-13.24%)
May 04, 2004 3.070 3.400 3.400 3.400 310 +0.33(+10.75%)
May 03, 2004 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Apr 30, 2004 3.500 3.200 3.070 3.070 2,265 -0.43(-12.29%)
Apr 29, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 28, 2004 3.600 3.500 3.500 3.500 1,695 -0.10(-2.78%)
Apr 27, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 26, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 23, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 22, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 21, 2004 3.500 3.600 3.600 3.600 510 +0.10(+2.86%)
Apr 20, 2004 3.500 3.500 3.500 3.500 215 +0.00(+0.00%)
Apr 19, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 16, 2004 3.450 3.500 3.500 3.500 73,895 +0.05(+1.45%)
Apr 15, 2004 3.600 3.450 3.450 3.450 4,580 -0.15(-4.17%)
Apr 14, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 13, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 12, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 08, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 07, 2004 3.600 3.600 3.600 3.600 2,461 -0.05(-1.37%)
Apr 06, 2004 3.700 3.650 3.650 3.650 191,740 -0.05(-1.35%)
Apr 05, 2004 3.700 3.700 3.700 3.700 320 +0.25(+7.25%)
Apr 02, 2004 3.250 3.450 3.450 3.450 6,365 +0.20(+6.15%)
Apr 01, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 31, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 30, 2004 3.250 3.250 3.250 3.250 168,620 +0.00(+0.00%)
Mar 29, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 26, 2004 3.300 3.250 3.250 3.250 3,135 -0.05(-1.52%)
Mar 25, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 24, 2004 3.450 3.300 3.300 3.300 125 -0.15(-4.35%)
Mar 23, 2004 3.500 3.450 3.450 3.450 1,060 -0.05(-1.43%)
Mar 22, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 19, 2004 3.250 3.500 3.500 3.500 1,255 +0.25(+7.69%)
Mar 18, 2004 3.000 3.450 3.250 3.250 10,818 +0.25(+8.33%)
Mar 17, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 16, 2004 3.000 3.000 3.000 3.000 460 +0.00(+0.00%)
Mar 15, 2004 3.150 3.300 3.000 3.000 1,463 -0.15(-4.76%)
Mar 12, 2004 3.150 3.150 3.150 3.150 115 +0.00(+0.00%)
Mar 11, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 10, 2004 3.500 3.150 3.150 3.150 115 -0.35(-10.00%)
Mar 09, 2004 3.500 3.500 3.500 3.500 1,395 +0.00(+0.00%)
Mar 08, 2004 3.400 3.500 3.500 3.500 3,725 +0.10(+2.94%)
Mar 05, 2004 3.400 3.400 3.400 3.400 1,245 +0.00(+0.00%)
Mar 04, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 03, 2004 3.500 3.400 3.400 3.400 1,245 -0.10(-2.86%)
Mar 02, 2004 3.450 3.500 3.500 3.500 2,140 +0.05(+1.45%)
Mar 01, 2004 3.300 3.450 3.450 3.450 1,050 +0.15(+4.55%)
Feb 27, 2004 3.300 3.400 3.300 3.300 2,895 +0.00(+0.00%)
Feb 26, 2004 3.250 3.400 3.300 3.300 2,895 +0.05(+1.54%)
Feb 25, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 24, 2004 3.450 3.500 3.250 3.250 96,305 -0.20(-5.80%)
Feb 23, 2004 3.450 3.450 3.450 3.450 110 +0.15(+4.55%)
Feb 20, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 19, 2004 3.300 3.300 3.300 3.300 0 -0.20(-5.71%)
Feb 18, 2004 3.500 3.600 3.500 3.500 3,190 +0.00(+0.00%)
Feb 17, 2004 3.540 3.600 3.500 3.500 3,190 -0.04(-1.13%)
Feb 13, 2004 3.350 3.540 3.540 3.540 355 +0.19(+5.67%)
Feb 12, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 11, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 10, 2004 3.750 3.700 3.350 3.350 1,310 -0.40(-10.67%)
Feb 09, 2004 3.600 3.750 3.600 3.750 958 +0.15(+4.17%)
Feb 06, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 05, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 04, 2004 3.600 3.600 3.600 3.600 6,964 +0.00(+0.00%)
Feb 03, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 02, 2004 3.700 3.600 3.600 3.600 870 -0.10(-2.70%)
Jan 30, 2004 3.500 3.700 3.700 3.700 380 +0.20(+5.71%)
Jan 29, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 28, 2004 3.700 3.500 3.400 3.500 2,290 -0.20(-5.41%)
Jan 27, 2004 3.800 3.700 3.700 3.700 1,315 -0.10(-2.63%)
Jan 26, 2004 3.750 3.850 3.800 3.800 1,370 +0.05(+1.33%)
Jan 23, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 22, 2004 3.750 3.750 3.750 3.750 125 +0.00(+0.00%)
Jan 21, 2004 3.500 3.750 3.750 3.750 219 +0.25(+7.14%)
Jan 20, 2004 3.300 3.500 3.500 3.500 799 +0.20(+6.06%)
Jan 16, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 15, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 14, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 13, 2004 3.600 3.300 3.300 3.300 725 -0.30(-8.33%)
Jan 12, 2004 3.500 3.600 3.600 3.600 1,000 +0.10(+2.86%)
Jan 09, 2004 3.250 3.500 3.450 3.500 1,540 +0.55(+18.64%)
Jan 08, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 07, 2004 2.950 2.950 2.950 2.950 120 -0.05(-1.67%)
Dec 31, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 30, 2003 2.700 3.000 2.900 3.000 41,020 +0.30(+11.11%)
Dec 29, 2003 2.920 2.950 2.600 2.700 9,024 -0.22(-7.53%)
Dec 26, 2003 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Dec 24, 2003 2.920 2.920 2.920 2.920 1,035 +0.02(+0.69%)
Dec 23, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 22, 2003 2.850 2.900 2.900 2.900 920 +0.05(+1.75%)
Dec 19, 2003 2.800 2.850 2.850 2.850 115 +0.05(+1.79%)
Dec 18, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 17, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 16, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 15, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 12, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 11, 2003 2.800 2.800 2.800 2.800 0 +0.05(+1.82%)
Dec 10, 2003 2.750 2.750 2.750 2.750 0 +0.05(+1.85%)
Dec 09, 2003 2.700 2.700 2.700 2.700 0 +0.14(+5.47%)
Dec 08, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 05, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 04, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 03, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 02, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 01, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Nov 28, 2003 2.560 2.560 2.560 2.560 0 +0.15(+6.22%)
Nov 26, 2003 2.410 2.410 2.410 2.410 0 -0.14(-5.49%)
Nov 25, 2003 2.550 2.550 2.550 2.550 0 -0.10(-3.77%)
Nov 24, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 21, 2003 2.650 2.650 2.650 2.650 0 +0.14(+5.65%)
Nov 20, 2003 2.508 2.508 2.508 2.508 0 +0.01(+0.33%)
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.