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 )

4.400 +0.200 (+4.76%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Apr 30, 2021 5.690 5.690 5.555 5.560 13,200 +0.08(+1.46%)
Apr 29, 2021 5.470 5.570 5.470 5.480 5,560 +0.01(+0.18%)
Apr 28, 2021 5.500 5.505 5.400 5.470 19,259 +0.06(+1.11%)
Apr 27, 2021 5.220 5.520 5.220 5.410 50,185 -0.29(-5.09%)
Apr 26, 2021 5.760 5.760 5.650 5.700 13,198 -0.05(-0.96%)
Apr 23, 2021 5.820 5.820 5.750 5.755 16,700 -0.18(-3.03%)
Apr 22, 2021 6.050 6.055 5.900 5.935 21,644 -0.10(-1.66%)
Apr 21, 2021 6.150 6.150 6.035 6.035 8,808 -0.15(-2.43%)
Apr 20, 2021 6.300 6.300 6.185 6.185 36,420 -0.12(-1.83%)
Apr 19, 2021 6.210 6.310 6.210 6.300 4,174 -0.02(-0.32%)
Apr 16, 2021 6.190 6.320 6.151 6.320 12,100 -0.18(-2.77%)
Apr 15, 2021 6.190 6.500 6.190 6.500 4,424 +0.05(+0.78%)
Apr 14, 2021 6.450 6.500 6.292 6.450 5,562 +0.16(+2.54%)
Apr 13, 2021 6.110 6.325 6.080 6.290 16,729 +0.23(+3.80%)
Apr 12, 2021 5.850 6.070 5.850 6.060 8,540 +0.00(+0.00%)
Apr 09, 2021 6.030 6.060 5.810 6.060 12,300 -0.13(-2.10%)
Apr 08, 2021 6.210 6.275 6.190 6.190 10,503 +0.18(+2.91%)
Apr 07, 2021 5.905 6.038 5.905 6.015 12,372 +0.06(+1.09%)
Apr 06, 2021 5.935 6.010 5.900 5.950 6,238 -0.10(-1.65%)
Apr 05, 2021 5.760 6.074 5.760 6.050 5,769 +0.04(+0.67%)
Apr 01, 2021 6.070 6.070 5.950 6.010 8,400 -0.08(-1.39%)
Mar 31, 2021 6.110 6.140 6.035 6.095 7,642 +0.06(+1.08%)
Mar 30, 2021 6.020 6.060 6.010 6.030 21,569 -0.07(-1.15%)
Mar 29, 2021 6.080 6.160 6.080 6.100 9,151 -0.03(-0.41%)
Mar 26, 2021 6.020 6.150 6.020 6.125 20,400 -0.04(-0.65%)
Mar 25, 2021 6.270 6.280 6.090 6.165 35,320 -0.10(-1.66%)
Mar 24, 2021 6.110 6.350 6.110 6.269 43,297 -0.20(-3.11%)
Mar 23, 2021 6.555 6.555 6.440 6.470 5,433 -0.04(-0.61%)
Mar 22, 2021 6.500 6.545 6.500 6.510 8,265 -0.04(-0.61%)
Mar 19, 2021 6.550 6.580 6.510 6.550 33,000 +0.02(+0.31%)
Mar 18, 2021 6.725 6.725 6.500 6.530 55,421 -0.22(-3.26%)
Mar 17, 2021 6.810 6.810 6.702 6.750 19,353 -0.07(-0.95%)
Mar 16, 2021 6.950 6.950 6.800 6.815 10,586 -0.09(-1.37%)
Mar 15, 2021 6.970 6.970 6.840 6.910 3,884 +0.12(+1.69%)
Mar 12, 2021 6.560 6.970 6.560 6.795 146,200 -0.07(-1.01%)
Mar 11, 2021 7.050 7.050 6.835 6.864 20,839 -0.19(-2.64%)
Mar 10, 2021 7.055 7.069 7.050 7.050 4,739 +0.01(+0.11%)
Mar 09, 2021 6.820 7.100 6.820 7.042 51,134 -0.03(-0.42%)
Mar 08, 2021 6.870 7.210 6.870 7.072 7,353 -0.14(-1.95%)
Mar 05, 2021 7.250 7.290 7.200 7.213 4,300 +0.02(+0.23%)
Mar 04, 2021 7.040 7.305 7.040 7.196 4,890 -0.10(-1.42%)
Mar 03, 2021 7.320 7.350 7.110 7.300 4,882 -0.08(-1.02%)
Mar 02, 2021 7.258 7.420 7.060 7.375 34,262 +0.36(+5.06%)
Mar 01, 2021 7.110 7.110 7.000 7.020 10,438 -0.08(-1.13%)
Feb 26, 2021 7.170 7.290 7.085 7.100 9,200 +0.02(+0.28%)
Feb 25, 2021 7.160 7.220 7.060 7.080 89,983 -1.32(-15.71%)
Feb 24, 2021 8.480 8.480 8.330 8.400 8,283 +0.07(+0.84%)
Feb 23, 2021 8.250 8.350 8.100 8.330 8,233 +0.08(+0.97%)
Feb 22, 2021 8.240 8.380 8.235 8.250 8,203 +0.16(+2.04%)
Feb 19, 2021 8.040 8.105 7.990 8.085 103,300 +0.12(+1.56%)
Feb 18, 2021 7.850 7.961 7.670 7.961 5,075 +0.08(+1.03%)
Feb 17, 2021 7.880 7.880 7.880 7.880 1,560 +0.03(+0.38%)
Feb 16, 2021 8.000 8.000 7.805 7.850 2,676 +0.12(+1.52%)
Feb 12, 2021 7.890 7.890 7.620 7.732 18,600 -0.28(-3.46%)
Feb 11, 2021 7.590 8.010 7.590 8.010 8,883 +0.01(+0.12%)
Feb 10, 2021 8.090 8.090 8.000 8.000 7,002 -0.09(-1.11%)
Feb 09, 2021 8.110 8.120 8.090 8.090 458 +0.04(+0.50%)
Feb 08, 2021 7.720 8.105 7.720 8.050 1,999 +0.04(+0.56%)
Feb 05, 2021 8.100 8.170 7.950 8.005 12,400 -0.04(-0.56%)
Feb 04, 2021 8.100 8.100 8.010 8.050 24,909 +0.03(+0.31%)
Feb 03, 2021 8.110 8.130 8.003 8.025 5,721 -0.08(-1.05%)
Feb 02, 2021 8.100 8.200 7.830 8.110 11,001 -0.19(-2.29%)
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.