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

Aspen Pharmacare (OP: APNHY )

11.29 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 25, 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 (%)
Sep 29, 2021 18.00 18.00 18.00 63 -0.01(-0.06%)
Sep 28, 2021 18.49 18.75 18.01 18.01 2,678 +0.85(+4.95%)
Sep 27, 2021 16.98 17.16 16.98 17.16 1,924 +0.96(+5.93%)
Sep 24, 2021 16.20 16.20 16.20 16.20 510 -0.72(-4.26%)
Sep 23, 2021 16.13 17.03 16.13 16.92 2,826 +1.37(+8.81%)
Sep 16, 2021 15.55 15.55 15.55 91 -0.55(-3.42%)
Sep 15, 2021 16.05 16.10 16.05 16.10 621 -0.14(-0.86%)
Sep 14, 2021 16.34 16.38 16.24 16.24 2,420 +0.41(+2.62%)
Sep 13, 2021 15.47 15.83 15.40 15.82 556 +0.38(+2.43%)
Sep 10, 2021 15.45 15.45 15.45 15.45 213 +0.51(+3.41%)
Sep 09, 2021 14.60 15.01 14.60 14.94 1,803 +1.09(+7.87%)
Sep 08, 2021 13.75 13.85 13.70 13.85 600 +0.16(+1.17%)
Sep 07, 2021 13.07 13.70 13.07 13.69 1,870 +0.11(+0.81%)
Sep 03, 2021 13.49 13.99 13.49 13.58 4,100 -0.12(-0.88%)
Sep 02, 2021 13.47 13.72 13.47 13.70 2,025 +0.02(+0.18%)
Sep 01, 2021 13.29 13.68 13.29 13.68 722 +0.23(+1.67%)
Aug 31, 2021 13.34 13.45 13.34 13.45 1,000 +0.59(+4.63%)
Aug 30, 2021 12.92 12.92 12.86 12.86 3,343 -0.21(-1.57%)
Aug 27, 2021 12.85 13.06 12.85 13.06 726 +0.83(+6.79%)
Aug 26, 2021 12.31 12.31 12.23 12.23 826 -0.21(-1.69%)
Aug 24, 2021 12.44 12.44 12.44 0 -0.06(-0.48%)
Aug 18, 2021 12.50 12.50 12.50 5 +0.00(+0.00%)
Aug 17, 2021 12.50 12.50 12.50 12.50 286 -0.14(-1.11%)
Aug 16, 2021 12.64 12.64 12.64 12.64 560 +0.45(+3.69%)
Aug 11, 2021 12.19 12.19 12.19 10 +0.12(+0.99%)
Aug 10, 2021 12.14 12.14 12.07 12.07 1,941 +0.27(+2.29%)
Aug 09, 2021 11.80 11.80 11.80 11.80 4,861 -0.28(-2.32%)
Aug 05, 2021 12.08 12.08 12.08 27 -0.17(-1.36%)
Aug 04, 2021 12.25 12.25 12.25 12.25 197 -0.20(-1.63%)
Aug 03, 2021 12.45 12.45 12.45 12.45 5,589 +0.06(+0.48%)
Aug 02, 2021 12.39 12.39 12.39 12.39 4,886 +0.00(+0.00%)
Jul 30, 2021 12.39 12.39 12.39 12.39 149 +0.81(+7.03%)
Jul 27, 2021 11.58 11.58 11.58 16 +0.06(+0.49%)
Jul 26, 2021 11.52 11.52 11.52 11.52 201 +0.44(+3.95%)
Jul 21, 2021 11.08 11.08 11.08 30 -0.90(-7.50%)
Jul 20, 2021 11.98 11.98 11.98 11.98 936 -0.28(-2.28%)
Jul 19, 2021 12.26 12.26 12.00 12.26 322 +0.49(+4.18%)
Jul 16, 2021 11.77 11.77 11.77 11.77 201 +0.26(+2.28%)
Jul 09, 2021 11.51 11.51 11.51 0 +0.49(+4.47%)
Jul 02, 2021 11.01 11.01 11.01 14 -0.37(-3.27%)
Jun 30, 2021 11.38 11.38 11.38 0 +0.35(+3.13%)
Jun 25, 2021 11.04 11.04 11.04 0 -0.05(-0.45%)
Jun 23, 2021 11.09 11.09 11.09 3 +0.39(+3.69%)
Jun 22, 2021 11.14 11.14 10.70 10.70 215 -0.47(-4.25%)
Jun 21, 2021 11.17 11.17 11.17 11.17 105 -1.07(-8.74%)
Jun 17, 2021 12.24 12.24 12.24 2 +0.54(+4.62%)
Jun 16, 2021 11.70 11.70 11.70 11.70 1,000 -0.03(-0.26%)
Jun 14, 2021 11.73 11.73 11.73 11 -0.48(-3.93%)
Jun 09, 2021 12.21 12.21 12.21 2 +0.18(+1.50%)
Jun 07, 2021 12.03 12.03 12.03 0 -0.03(-0.25%)
Jun 02, 2021 12.06 12.06 12.06 30 -0.09(-0.74%)
Jun 01, 2021 11.97 12.15 11.97 12.15 401 +0.36(+3.05%)
May 28, 2021 11.80 11.80 11.79 11.79 300 +0.03(+0.26%)
May 27, 2021 11.53 11.76 11.53 11.76 1,885 -0.20(-1.67%)
May 26, 2021 11.90 11.96 11.90 11.96 277 +0.46(+4.00%)
May 25, 2021 11.50 11.50 11.50 11.50 363 -0.37(-3.12%)
May 19, 2021 11.87 11.87 11.87 121 +0.00(+0.00%)
May 18, 2021 11.87 11.87 11.87 11.87 176 +0.37(+3.22%)
May 12, 2021 11.50 11.50 11.50 23 -0.07(-0.61%)
May 11, 2021 11.57 11.57 11.57 11.57 123 +0.07(+0.61%)
May 10, 2021 11.50 11.50 11.50 11.50 150 +0.24(+2.18%)
May 06, 2021 11.26 11.26 11.26 0 +0.54(+4.99%)
May 05, 2021 10.72 10.72 10.72 10.72 214 +0.00(+0.00%)
May 04, 2021 10.72 10.72 10.72 154 +0.00(+0.00%)
May 03, 2021 10.37 10.72 10.37 10.72 559 -0.25(-2.28%)
Apr 30, 2021 10.97 10.97 10.97 10.97 300 -0.67(-5.74%)
Apr 29, 2021 11.64 11.64 11.64 48 +0.00(+0.00%)
Apr 28, 2021 11.64 11.64 11.64 70 +0.00(+0.00%)
Apr 27, 2021 11.96 11.96 11.64 11.64 377 +0.07(+0.58%)
Apr 26, 2021 11.00 11.57 11.00 11.57 2,229 +1.35(+13.21%)
Apr 23, 2021 10.22 10.22 10.22 30 +0.00(+0.00%)
Apr 22, 2021 10.22 10.22 10.22 10.22 502 +0.04(+0.39%)
Apr 20, 2021 10.18 10.18 10.18 0 +0.00(+0.00%)
Apr 19, 2021 10.18 10.18 10.18 10.18 140 +0.28(+2.83%)
Apr 16, 2021 9.900 9.900 9.900 164 +0.00(+0.00%)
Apr 15, 2021 9.900 9.900 9.900 42 +0.00(+0.00%)
Apr 14, 2021 10.44 10.44 9.900 9.900 1,610 +0.36(+3.77%)
Apr 13, 2021 9.540 9.540 9.540 9.540 580 -0.62(-6.10%)
Apr 12, 2021 10.16 10.16 10.16 50 +0.00(+0.00%)
Apr 09, 2021 10.16 10.16 10.16 10.16 200 -0.04(-0.39%)
Apr 08, 2021 10.20 10.20 10.20 161 +0.00(+0.00%)
Apr 07, 2021 10.28 10.28 10.20 10.20 3,827 -0.44(-4.14%)
Apr 06, 2021 10.64 10.64 10.64 10.64 130 +0.22(+2.08%)
Apr 05, 2021 10.39 10.42 10.39 10.42 3,418 +0.06(+0.61%)
Apr 01, 2021 10.36 10.36 10.36 10.36 200 +0.38(+3.81%)
Mar 31, 2021 9.980 9.980 9.980 9.980 562 +0.53(+5.55%)
Mar 30, 2021 9.455 9.455 9.455 9.455 217 +0.38(+4.24%)
Mar 29, 2021 9.070 9.070 9.070 9.070 519 -0.07(-0.82%)
Mar 26, 2021 9.145 9.145 9.145 9.145 300 +0.14(+1.61%)
Mar 25, 2021 9.050 9.050 8.970 9.000 7,352 -0.65(-6.74%)
Mar 24, 2021 9.650 9.650 9.650 6 +0.00(+0.00%)
Mar 23, 2021 9.650 9.650 9.650 81 +0.00(+0.00%)
Mar 22, 2021 9.420 10.00 9.420 9.650 2,673 -0.55(-5.39%)
Mar 18, 2021 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 17, 2021 10.20 10.20 10.20 73 +0.00(+0.00%)
Mar 16, 2021 10.20 10.20 10.20 13 +0.00(+0.00%)
Mar 15, 2021 10.20 10.20 10.20 25 +0.00(+0.00%)
Mar 12, 2021 10.20 10.20 10.20 46 +0.00(+0.00%)
Mar 11, 2021 10.20 10.20 10.20 10.20 3,667 -0.02(-0.20%)
Mar 10, 2021 10.22 10.22 10.22 10.22 13,478 +0.00(+0.00%)
Mar 09, 2021 10.22 10.22 10.22 10.22 513 +0.67(+7.02%)
Mar 08, 2021 9.550 9.550 9.550 97 +0.00(+0.00%)
Mar 05, 2021 9.550 9.550 9.550 9.550 700 -0.06(-0.62%)
Mar 04, 2021 9.610 9.610 9.610 9.610 780 -0.25(-2.54%)
Mar 03, 2021 9.860 9.860 9.860 9.860 215 +0.04(+0.41%)
Mar 02, 2021 9.420 9.820 9.420 9.820 571 +0.08(+0.78%)
Mar 01, 2021 9.744 9.744 9.744 48 +0.00(+0.00%)
Feb 25, 2021 9.744 9.744 9.744 0 +0.00(+0.00%)
Feb 24, 2021 9.744 9.744 9.744 9.744 144 -0.12(-1.18%)
Feb 23, 2021 9.860 9.860 9.860 9.860 4,100 +0.00(+0.00%)
Feb 22, 2021 9.860 9.860 9.860 1 +0.00(+0.00%)
Feb 19, 2021 10.09 10.09 9.860 9.860 300 +0.21(+2.18%)
Feb 18, 2021 9.650 9.650 9.650 8 +0.00(+0.00%)
Feb 17, 2021 10.03 10.03 9.650 161 -0.38(-3.79%)
Feb 16, 2021 10.03 10.03 10.03 10.03 239 +0.28(+2.87%)
Feb 11, 2021 9.750 9.750 9.750 0 -0.02(-0.20%)
Feb 10, 2021 9.770 9.770 9.770 17 +0.00(+0.00%)
Feb 09, 2021 9.770 9.770 9.770 9.770 317 +0.00(+0.00%)
Feb 08, 2021 9.100 9.970 9.100 9.770 1,034 +0.95(+10.77%)
Feb 05, 2021 8.820 8.820 8.820 50 +0.00(+0.00%)
Feb 04, 2021 8.820 8.820 8.810 8.820 8,240 -0.57(-6.07%)
Feb 03, 2021 9.390 9.390 9.390 41 +0.00(+0.00%)
Feb 02, 2021 9.390 9.390 9.390 9.390 604 -0.01(-0.11%)
Feb 01, 2021 9.400 9.400 9.400 180 +0.00(+0.00%)
Jan 29, 2021 9.540 9.540 9.400 9.400 300 -0.21(-2.19%)
Jan 28, 2021 9.480 9.720 9.480 9.610 13,826 +0.20(+2.13%)
Jan 27, 2021 9.130 9.410 9.130 9.410 485 -0.05(-0.53%)
Jan 26, 2021 9.460 9.460 9.460 74 +0.00(+0.00%)
Jan 25, 2021 9.290 9.460 9.060 9.460 20,462 -0.10(-1.05%)
Jan 22, 2021 9.750 9.990 9.560 9.560 11,700 -0.36(-3.63%)
Jan 21, 2021 9.920 9.920 9.920 9.920 4,050 +0.20(+2.06%)
Jan 19, 2021 9.720 9.720 9.720 0 +0.12(+1.25%)
Jan 15, 2021 9.600 9.600 9.600 56 +0.00(+0.00%)
Jan 14, 2021 9.490 9.600 9.455 9.600 2,454 +0.11(+1.16%)
Jan 13, 2021 9.400 9.500 9.400 9.490 13,478 +0.51(+5.68%)
Jan 12, 2021 9.150 9.150 8.980 8.980 2,510 +0.05(+0.56%)
Jan 11, 2021 8.880 9.310 8.880 8.930 2,353 -0.06(-0.67%)
Jan 08, 2021 9.005 9.450 8.875 8.990 12,000 +0.29(+3.39%)
Jan 07, 2021 8.695 8.695 8.695 111 +0.00(+0.00%)
Jan 06, 2021 8.500 8.695 8.500 8.695 342 +0.23(+2.78%)
Jan 05, 2021 8.460 8.460 8.460 124 +0.00(+0.00%)
Jan 04, 2021 8.460 8.460 8.460 8.460 166 +0.00(+0.00%)
Dec 31, 2020 8.460 8.460 8.460 1,143 +0.03(+0.36%)
Dec 30, 2020 8.600 8.600 8.430 8.430 1,143 -0.18(-2.09%)
Dec 29, 2020 8.515 8.610 8.515 8.610 8,359 +0.26(+3.11%)
Dec 28, 2020 8.350 8.350 8.350 8.350 716 -0.17(-1.94%)
Dec 23, 2020 8.515 8.515 8.515 0 +0.00(+0.00%)
Dec 22, 2020 8.500 8.515 8.430 8.515 24,365 -0.13(-1.56%)
Dec 21, 2020 8.500 8.650 8.500 8.650 1,763 -0.11(-1.20%)
Dec 18, 2020 8.725 8.890 8.660 8.755 22,100 +0.33(+3.86%)
Dec 17, 2020 8.430 8.430 8.430 34 +0.00(+0.00%)
Dec 16, 2020 8.430 8.430 8.430 189 +0.00(+0.00%)
Dec 15, 2020 8.414 8.430 8.360 8.430 4,620 -0.22(-2.54%)
Dec 14, 2020 8.690 8.700 8.600 8.650 6,813 +0.10(+1.17%)
Dec 11, 2020 8.210 8.550 8.210 8.550 400 -0.13(-1.50%)
Dec 10, 2020 8.680 8.680 8.680 67 +0.00(+0.00%)
Dec 09, 2020 8.510 8.680 8.510 8.680 1,358 +0.27(+3.15%)
Dec 08, 2020 8.550 8.550 8.330 8.415 628 +0.21(+2.62%)
Dec 07, 2020 8.410 8.410 8.200 8.200 823 -0.21(-2.47%)
Dec 04, 2020 8.600 8.600 8.380 8.408 2,100 +0.46(+5.76%)
Dec 03, 2020 8.300 8.300 7.950 7.950 2,232 -0.10(-1.24%)
Dec 02, 2020 7.920 8.050 7.800 8.050 73,496 +0.13(+1.58%)
Dec 01, 2020 8.050 8.050 7.925 7.925 18,800 -0.33(-4.06%)
Nov 30, 2020 8.260 8.260 8.260 253 +0.00(+0.00%)
Nov 27, 2020 8.260 8.260 8.260 8.260 100 +0.10(+1.23%)
Nov 24, 2020 8.160 8.160 8.160 0 +0.05(+0.62%)
Nov 23, 2020 8.110 8.110 8.110 8.110 1,050 -0.20(-2.35%)
Nov 20, 2020 8.305 8.305 8.305 50 +0.00(+0.00%)
Nov 19, 2020 8.305 8.305 8.305 8.305 1,078 +0.11(+1.28%)
Nov 18, 2020 7.950 8.250 7.950 8.200 2,940 +0.10(+1.23%)
Nov 17, 2020 8.100 8.100 8.100 8.100 452 -0.10(-1.22%)
Nov 16, 2020 8.240 8.240 8.200 8.200 927 -0.05(-0.56%)
Nov 13, 2020 8.150 8.246 8.150 8.246 2,300 -0.00(-0.05%)
Nov 12, 2020 8.320 8.550 8.190 8.250 5,540 -0.07(-0.84%)
Nov 11, 2020 8.270 8.600 8.270 8.320 10,014 +0.07(+0.85%)
Nov 10, 2020 8.250 8.250 8.250 8.250 140 +0.06(+0.73%)
Nov 09, 2020 8.160 8.270 7.900 8.190 12,001 +0.57(+7.48%)
Nov 06, 2020 7.625 7.650 7.620 7.620 500 -0.01(-0.13%)
Nov 05, 2020 7.545 7.758 7.545 7.630 7,234 -0.04(-0.52%)
Nov 04, 2020 7.450 7.670 7.370 7.670 4,260 +0.21(+2.88%)
Nov 03, 2020 7.250 7.770 7.250 7.455 11,280 +0.29(+3.97%)
Nov 02, 2020 7.180 7.189 7.125 7.170 7,551 +0.57(+8.64%)
Oct 30, 2020 6.600 6.600 6.600 21 +0.00(+0.00%)
Oct 29, 2020 6.290 6.650 6.290 6.600 1,881 -0.10(-1.49%)
Oct 28, 2020 6.700 6.700 6.700 57 +0.00(+0.00%)
Oct 27, 2020 6.700 6.700 6.700 6.700 13,614 +0.05(+0.75%)
Oct 26, 2020 6.450 6.650 6.450 6.650 1,417 +0.17(+2.62%)
Oct 23, 2020 6.480 6.480 6.480 64 +0.00(+0.00%)
Oct 22, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Oct 20, 2020 6.480 6.480 6.480 0 -0.01(-0.15%)
Oct 19, 2020 6.490 6.490 6.490 1 +0.00(+0.00%)
Oct 16, 2020 6.490 6.490 6.490 32 +0.00(+0.00%)
Oct 15, 2020 6.490 6.490 6.490 6.490 1,894 -0.38(-5.53%)
Oct 14, 2020 6.870 6.870 6.870 6.870 409 +0.02(+0.29%)
Oct 13, 2020 6.850 6.850 6.850 6.850 219 -0.25(-3.52%)
Oct 12, 2020 7.100 7.100 7.100 15 +0.00(+0.00%)
Oct 09, 2020 6.850 7.100 6.850 7.100 700 +0.20(+2.90%)
Oct 08, 2020 6.860 6.900 6.860 6.900 994 -0.01(-0.14%)
Oct 07, 2020 6.750 6.950 6.750 6.910 1,817 -0.12(-1.71%)
Oct 06, 2020 7.030 7.030 7.030 10 +0.00(+0.00%)
Oct 05, 2020 7.460 7.460 7.030 7.030 425 -0.08(-1.13%)
Oct 02, 2020 7.110 7.110 7.110 1 +0.00(+0.00%)
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.