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

All Nippon Airways C ADR (OP: ALNPY )

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Oct 31, 2022 4.005 4.005 4.005 4.005 293 +0.04(+1.14%)
Oct 28, 2022 3.955 3.960 3.955 3.960 7,353 +0.02(+0.51%)
Oct 27, 2022 3.925 3.950 3.920 3.940 3,766 -0.02(-0.38%)
Oct 26, 2022 3.955 3.955 3.955 3.955 1,115 -0.00(-0.13%)
Oct 25, 2022 3.960 3.960 3.960 3.960 391 +0.06(+1.67%)
Oct 24, 2022 3.895 3 -0.05(-1.19%)
Oct 21, 2022 3.840 3.942 3.830 3.942 3,287 -0.01(-0.33%)
Oct 20, 2022 3.990 3.990 3.955 3.955 2,818 +0.04(+1.15%)
Oct 19, 2022 3.900 3.910 3.870 3.910 3,081 +0.03(+0.77%)
Oct 18, 2022 3.860 3.880 3.860 3.880 378 -0.02(-0.51%)
Oct 17, 2022 3.910 3.910 3.900 3.900 2,073 +0.11(+2.90%)
Oct 14, 2022 3.860 3.860 3.790 3.790 1,662 -0.16(-4.05%)
Oct 13, 2022 3.840 3.950 3.820 3.950 9,414 -0.07(-1.74%)
Oct 12, 2022 4.020 4.020 4.020 4.020 5,502 +0.01(+0.27%)
Oct 11, 2022 4.009 4.009 4.009 4.009 569 +0.16(+4.13%)
Oct 07, 2022 3.850 52 +0.00(+0.00%)
Oct 05, 2022 3.850 59 -0.02(-0.39%)
Oct 04, 2022 3.865 3.865 3.865 3.865 275 +0.07(+1.84%)
Oct 03, 2022 3.795 3.795 3.795 3.795 525 +0.03(+0.80%)
Sep 30, 2022 3.765 3.765 3.765 3.765 879 +0.00(+0.00%)
Sep 29, 2022 3.765 3.765 3.765 3.765 966 -0.11(-2.96%)
Sep 28, 2022 3.860 3.880 3.860 3.880 3,224 +0.07(+1.84%)
Sep 27, 2022 3.780 3.810 3.775 3.810 2,184 +0.04(+0.93%)
Sep 26, 2022 3.785 3.800 3.760 3.775 3,088 -0.05(-1.31%)
Sep 23, 2022 3.890 3.890 3.820 3.825 2,404 -0.03(-0.91%)
Sep 22, 2022 3.850 3.870 3.850 3.860 3,018 +0.08(+2.12%)
Sep 21, 2022 3.800 3.800 3.780 3.780 593 -0.05(-1.31%)
Sep 20, 2022 3.830 3.830 3.830 3.830 801 -0.02(-0.65%)
Sep 19, 2022 3.900 3.900 3.735 3.855 3,642 -0.02(-0.64%)
Sep 15, 2022 3.880 4 +0.09(+2.37%)
Sep 13, 2022 3.790 82 -0.09(-2.32%)
Sep 12, 2022 3.880 3.880 3.880 3.880 216 +0.17(+4.58%)
Sep 09, 2022 3.710 3.710 3.710 3.710 182 -0.02(-0.54%)
Sep 08, 2022 3.820 3.820 3.680 3.730 2,105 +0.09(+2.47%)
Sep 07, 2022 3.605 3.640 3.605 3.640 3,083 -0.04(-1.09%)
Sep 06, 2022 3.680 3.680 3.680 3.680 1,576 -0.08(-2.13%)
Sep 02, 2022 3.780 3.790 3.760 3.760 1,886 -0.06(-1.44%)
Sep 01, 2022 3.990 3.990 3.792 3.815 4,798 -0.02(-0.52%)
Aug 31, 2022 3.835 3.835 3.835 3.835 376 +0.04(+0.92%)
Aug 30, 2022 3.800 3.800 3.800 3.800 1,608 -0.01(-0.13%)
Aug 29, 2022 3.805 3.805 3.805 3.805 906 +0.01(+0.13%)
Aug 26, 2022 3.800 3.820 3.800 3.800 1,228 -0.04(-0.91%)
Aug 25, 2022 3.800 3.835 3.800 3.835 366 +0.00(+0.13%)
Aug 24, 2022 3.900 3.900 3.800 3.830 1,305 -0.02(-0.65%)
Aug 23, 2022 3.850 3.870 3.850 3.855 1,384 +0.15(+4.19%)
Aug 22, 2022 3.710 3.710 3.700 3.700 947 -0.02(-0.67%)
Aug 19, 2022 3.725 3.750 3.725 3.725 949 -0.05(-1.46%)
Aug 18, 2022 3.780 3.780 3.780 3.780 652 -0.04(-1.05%)
Aug 17, 2022 3.815 3.820 3.810 3.820 1,145 -0.09(-2.30%)
Aug 16, 2022 3.860 3.910 3.860 3.910 789 +0.09(+2.36%)
Aug 15, 2022 3.820 3.820 3.820 3.820 159 -0.02(-0.52%)
Aug 12, 2022 3.950 3.950 3.771 3.840 1,041 +0.06(+1.59%)
Aug 08, 2022 3.780 117 -0.03(-0.66%)
Aug 05, 2022 3.805 3.805 3.805 3.805 207 +0.03(+0.66%)
Aug 04, 2022 3.780 3.780 3.780 3.780 288 -0.03(-0.79%)
Aug 03, 2022 3.820 3.820 3.810 3.810 4,087 -0.02(-0.52%)
Aug 02, 2022 3.900 3.900 3.830 3.830 595 -0.05(-1.29%)
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.