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

Anadolu Efes Birck ADR (OP: AEBZY )

1.315 -0.014 (-1.09%)
Streaming Delayed Price Updated: 3:49 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 (%)
May 17, 2024 1.340 1.340 1.315 1.315 2,532 -0.01(-1.09%)
May 16, 2024 1.260 1.329 1.260 1.329 9,326 +0.05(+4.27%)
May 15, 2024 1.230 1.350 1.220 1.275 11,467 +0.00(+0.39%)
May 14, 2024 1.320 1.330 1.250 1.270 25,609 -0.03(-2.12%)
May 13, 2024 1.280 1.300 1.260 1.298 8,172 +0.02(+1.37%)
May 10, 2024 1.290 1.305 1.270 1.280 45,125 -0.06(-4.48%)
May 09, 2024 1.320 1.340 1.265 1.340 5,499 +0.02(+1.58%)
May 08, 2024 1.270 1.320 1.230 1.319 16,765 +0.10(+8.13%)
May 07, 2024 1.210 1.260 1.210 1.220 32,442 -0.02(-1.61%)
May 06, 2024 1.210 1.250 1.200 1.240 7,564 +0.03(+2.48%)
May 03, 2024 1.200 1.230 1.185 1.210 52,405 +0.03(+2.54%)
May 02, 2024 1.175 1.190 1.175 1.180 38,956 +0.02(+1.72%)
May 01, 2024 1.150 1.188 1.150 1.160 57,620 -0.01(-0.85%)
Apr 30, 2024 1.175 1.200 1.170 1.170 15,400 +0.01(+0.86%)
Apr 29, 2024 1.190 1.190 1.150 1.160 79,705 -0.02(-1.69%)
Apr 26, 2024 1.160 1.180 1.160 1.180 6,300 -0.02(-1.67%)
Apr 25, 2024 1.103 1.200 1.103 1.200 33,271 +0.10(+9.09%)
Apr 24, 2024 1.100 1.170 1.080 1.100 39,855 -0.02(-1.79%)
Apr 23, 2024 1.120 1.120 1.110 1.120 129,709 +0.00(+0.00%)
Apr 22, 2024 1.110 1.120 1.100 1.120 3,661 +0.03(+2.75%)
Apr 19, 2024 1.105 1.105 1.090 1.090 254,725 -0.03(-2.65%)
Apr 18, 2024 1.120 1.120 1.120 1.120 289 +0.02(+1.79%)
Apr 17, 2024 1.120 1.120 1.100 1.100 328 +0.07(+6.80%)
Apr 16, 2024 1.030 1.065 1.030 1.030 587,529 -0.01(-0.96%)
Apr 15, 2024 1.080 1.090 1.020 1.040 197,146 -0.07(-6.31%)
Apr 12, 2024 1.100 1.130 1.070 1.110 24,123 -0.07(-5.87%)
Apr 11, 2024 1.140 1.179 1.080 1.179 13,500 +0.08(+7.20%)
Apr 10, 2024 1.208 1.220 1.100 1.100 22,272 -0.06(-5.58%)
Apr 09, 2024 1.200 1.210 1.165 1.165 822 +0.05(+4.39%)
Apr 08, 2024 1.120 1.180 1.116 1.116 3,395 -0.03(-2.94%)
Apr 05, 2024 1.090 1.150 1.090 1.150 4,935 +0.07(+6.46%)
Apr 04, 2024 1.050 1.090 1.050 1.080 26,559 +0.07(+6.40%)
Apr 03, 2024 1.000 1.020 1.000 1.015 74,621 +0.00(+0.50%)
Apr 02, 2024 1.028 1.028 1.005 1.010 8,427 -0.01(-0.98%)
Apr 01, 2024 1.040 1.040 1.020 1.020 5,943 +0.03(+3.04%)
Mar 28, 2024 0.9800 0.9899 0.9500 0.9899 18,096 +0.02(+2.05%)
Mar 27, 2024 0.9600 0.9700 0.9600 0.9700 9,138 +0.02(+2.11%)
Mar 26, 2024 0.9950 1.000 0.9500 0.9500 353,748 -0.07(-6.82%)
Mar 25, 2024 1.000 1.030 1.000 1.020 240,688 -0.02(-1.97%)
Mar 22, 2024 1.040 1.040 1.040 1.040 250 -0.01(-0.95%)
Mar 21, 2024 1.050 1.050 1.050 1.050 2,022 +0.02(+1.94%)
Mar 20, 2024 0.9800 1.050 0.9500 1.030 66,067 +0.10(+10.75%)
Mar 19, 2024 0.9130 0.9357 0.9130 0.9300 7,360 +0.02(+1.86%)
Mar 18, 2024 0.9120 0.9200 0.8700 0.9130 130,012 +0.00(+0.11%)
Mar 15, 2024 0.9080 0.9220 0.9000 0.9120 48,937 +0.00(+0.00%)
Mar 14, 2024 0.9500 0.9500 0.9020 0.9120 146,808 -0.06(-5.93%)
Mar 13, 2024 0.9800 0.9825 0.9690 0.9695 21,312 -0.03(-3.05%)
Mar 12, 2024 1.000 1.020 1.000 1.000 18,250 +0.00(+0.00%)
Mar 11, 2024 0.9900 1.006 0.9900 1.000 103,691 +0.01(+1.01%)
Mar 08, 2024 0.9745 1.000 0.9300 0.9900 9,682 +0.03(+3.13%)
Mar 07, 2024 0.9526 0.9611 0.9500 0.9600 12,118 +0.02(+2.67%)
Mar 06, 2024 0.9336 0.9457 0.9200 0.9350 135,297 -0.09(-9.22%)
Mar 05, 2024 1.000 1.030 0.9500 1.030 99,098 +0.00(+0.00%)
Mar 04, 2024 1.010 1.030 1.000 1.030 150,363 -0.01(-0.96%)
Mar 01, 2024 1.010 1.040 1.000 1.040 399,247 -0.01(-0.76%)
Feb 29, 2024 1.060 1.060 1.030 1.048 4,150 +0.05(+4.80%)
Feb 28, 2024 1.020 1.020 0.9900 1.000 277,960 -0.10(-9.09%)
Feb 27, 2024 1.050 1.100 1.030 1.100 42,152 +0.02(+1.85%)
Feb 26, 2024 1.070 1.080 1.030 1.080 213,795 +0.03(+2.37%)
Feb 23, 2024 1.070 1.080 1.030 1.055 99,342 -0.05(-4.92%)
Feb 22, 2024 1.110 1.110 1.060 1.110 33,683 -0.00(-0.04%)
Feb 21, 2024 1.100 1.110 1.073 1.110 19,233 +0.01(+0.91%)
Feb 20, 2024 1.100 1.120 1.060 1.100 42,515 -0.03(-2.65%)
Feb 16, 2024 1.130 1.135 1.105 1.130 6,146 -0.02(-1.74%)
Feb 15, 2024 1.050 1.150 1.040 1.150 67,734 +0.03(+2.68%)
Feb 14, 2024 1.100 1.120 1.075 1.120 34,238 +0.01(+0.90%)
Feb 13, 2024 1.130 1.130 1.100 1.110 6,462 +0.02(+1.83%)
Feb 12, 2024 1.070 1.120 1.050 1.090 63,389 +0.04(+3.81%)
Feb 09, 2024 1.060 1.110 1.040 1.050 108,477 -0.06(-5.41%)
Feb 08, 2024 1.120 1.120 1.080 1.110 30,168 -0.01(-0.89%)
Feb 07, 2024 1.100 1.120 1.050 1.120 87,911 +0.02(+1.82%)
Feb 06, 2024 1.130 1.130 1.070 1.100 182,126 +0.00(+0.00%)
Feb 05, 2024 1.000 1.120 0.9950 1.100 45,030 +0.12(+12.22%)
Feb 02, 2024 1.000 1.000 0.9750 0.9802 24,716 -0.02(-2.48%)
Feb 01, 2024 0.9800 1.005 0.9700 1.005 2,100 +0.04(+4.48%)
Jan 30, 2024 0.9620 0 -0.01(-0.62%)
Jan 29, 2024 0.9600 0.9680 0.9600 0.9680 326 +0.03(+2.98%)
Jan 24, 2024 0.9400 0 +0.04(+4.44%)
Jan 23, 2024 0.9000 0.9300 0.9000 0.9000 28,085 -0.05(-5.26%)
Jan 22, 2024 0.9500 0.9500 0.9500 0.9500 194 +0.00(+0.00%)
Jan 19, 2024 0.9500 0.9500 0.9500 0.9500 5,000 +0.02(+2.65%)
Jan 18, 2024 0.9255 0.9255 0.9255 0.9255 1,000 -0.05(-5.56%)
Jan 16, 2024 0.9800 0 +0.08(+9.18%)
Jan 12, 2024 0.9000 0.9000 0.8880 0.8976 12,962 +0.02(+2.00%)
Jan 11, 2024 0.8790 0.8860 0.8790 0.8800 4,445 +0.05(+5.71%)
Jan 10, 2024 0.8860 0.8860 0.8325 0.8325 20,279 -0.05(-6.04%)
Jan 09, 2024 0.8860 0.8860 0.8860 0.8860 300 -0.03(-3.70%)
Jan 05, 2024 0.9200 0 +0.02(+2.22%)
Jan 04, 2024 0.9000 0.9000 0.9000 0.9000 497 -0.05(-5.16%)
Dec 29, 2023 0.9490 0 -0.00(-0.11%)
Dec 28, 2023 0.9500 0.9500 0.9500 0.9500 550 +0.08(+9.04%)
Dec 27, 2023 0.8712 0.8712 0.8712 0.8712 510 +0.02(+2.49%)
Dec 26, 2023 0.8600 0.8600 0.8500 0.8500 9,500 -0.03(-3.41%)
Dec 22, 2023 0.8800 0.8800 0.8500 0.8800 56,000 +0.06(+7.32%)
Dec 20, 2023 0.8200 45 +0.00(+0.00%)
Dec 19, 2023 0.8100 0.8400 0.7600 0.8200 42,300 +0.04(+5.13%)
Dec 18, 2023 0.7800 0.7800 0.7800 0.7800 2,000 +0.04(+4.87%)
Dec 14, 2023 0.7438 0 -0.05(-5.85%)
Dec 12, 2023 0.7900 0 +0.05(+6.18%)
Dec 11, 2023 0.7600 0.7600 0.7440 0.7440 4,051 +0.01(+0.74%)
Dec 08, 2023 0.7385 0.7385 0.7385 0.7385 1,180 -0.04(-4.59%)
Dec 07, 2023 0.8050 0.8050 0.7100 0.7740 4,600 -0.01(-0.77%)
Dec 06, 2023 0.8800 0.8800 0.7550 0.7800 42,120 -0.01(-1.27%)
Dec 05, 2023 0.7800 0.7900 0.7800 0.7900 1,615 +0.09(+12.86%)
Dec 04, 2023 0.7000 0.8000 0.7000 0.7000 6,033 -0.10(-12.50%)
Dec 01, 2023 0.8050 0.8050 0.7900 0.8000 12,996 +0.01(+1.27%)
Nov 30, 2023 0.7100 0.7900 0.7100 0.7900 10,900 +0.00(+0.00%)
Nov 29, 2023 0.7900 0.7900 0.7900 0.7900 10,000 +0.07(+8.97%)
Nov 28, 2023 0.7250 0.7250 0.7250 0.7250 132 -0.00(-0.38%)
Nov 20, 2023 0.7278 0 +0.02(+2.22%)
Nov 16, 2023 0.7120 0 -0.07(-8.72%)
Nov 14, 2023 0.7800 0 +0.02(+1.96%)
Nov 13, 2023 0.8255 0.8272 0.7650 0.7650 6,336 +0.01(+0.66%)
Nov 10, 2023 0.7600 0.7600 0.7600 0.7600 694 -0.03(-3.80%)
Nov 08, 2023 0.7900 0 +0.10(+14.49%)
Nov 07, 2023 0.6900 0.6900 0.6900 0.6900 52,624 +0.00(+0.00%)
Nov 06, 2023 0.6900 0.6900 0.6900 0.6900 17,376 +0.00(+0.00%)
Nov 03, 2023 0.6900 0.7638 0.6900 0.6900 20,000 -0.10(-12.66%)
Nov 01, 2023 0.7900 0 +0.06(+8.16%)
Oct 27, 2023 0.7304 0 +0.10(+15.02%)
Oct 23, 2023 0.6350 0 -0.04(-6.27%)
Oct 19, 2023 0.6775 0 +0.04(+6.69%)
Oct 18, 2023 0.7464 0.7464 0.6350 0.6350 10,182 -0.02(-2.31%)
Oct 16, 2023 0.6500 0 -0.03(-4.16%)
Oct 12, 2023 0.6782 0 -0.03(-3.94%)
Oct 06, 2023 0.7060 0 -0.04(-5.87%)
Oct 05, 2023 0.7500 0.7500 0.7500 0.7500 8,000 +0.00(+0.00%)
Oct 04, 2023 0.7300 0.7500 0.7300 0.7500 15,000 +0.03(+3.73%)
Oct 03, 2023 0.7050 0.7958 0.7050 0.7230 65,000 +0.03(+4.78%)
Sep 29, 2023 0.6900 55 -0.02(-3.35%)
Sep 27, 2023 0.7139 0 -0.03(-3.53%)
Sep 26, 2023 0.7399 0.7400 0.7399 0.7400 11,010 +0.01(+1.30%)
Sep 25, 2023 0.7305 0.7305 0.7305 0.7305 1,200 -0.12(-14.06%)
Sep 22, 2023 0.8500 0.8500 0.8500 0.8500 500 +0.13(+18.06%)
Sep 19, 2023 0.7200 0 -0.03(-4.00%)
Sep 18, 2023 0.7800 0.7800 0.7155 0.7500 13,320 +0.03(+4.17%)
Sep 14, 2023 0.7200 0 -0.17(-19.34%)
Sep 06, 2023 0.8926 0 -0.01(-0.82%)
Sep 05, 2023 0.9000 0.9000 0.9000 0.9000 140 +0.18(+24.83%)
Sep 01, 2023 0.7210 0.7210 0.7210 0.7210 50,055 +0.04(+5.30%)
Aug 31, 2023 0.6847 0.6847 0.6847 0.6847 1,755 -0.08(-9.91%)
Aug 29, 2023 0.7600 0 +0.00(+0.00%)
Aug 25, 2023 0.7600 0 -0.13(-14.86%)
Aug 23, 2023 0.8926 0 +0.13(+17.45%)
Aug 22, 2023 0.7600 0.7600 0.7600 0.7600 1,000 -0.03(-3.93%)
Aug 21, 2023 0.8306 0.8306 0.7911 0.7911 1,000 -0.03(-3.41%)
Aug 17, 2023 0.8190 0 +0.16(+24.09%)
Aug 10, 2023 0.6600 0 -0.08(-10.81%)
Aug 07, 2023 0.7400 0 +0.05(+7.20%)
Aug 04, 2023 0.7200 0.7200 0.6903 0.6903 7,495 +0.03(+4.91%)
Aug 03, 2023 0.6800 0.7000 0.6580 0.6580 34,337 -0.06(-8.57%)
Aug 02, 2023 0.6885 0.7197 0.6885 0.7197 30,220 +0.08(+12.14%)
Jul 31, 2023 0.6418 0 +0.02(+2.80%)
Jul 27, 2023 0.6243 0 -0.03(-3.95%)
Jul 26, 2023 0.6500 0.6500 0.6500 0.6500 10,000 +0.03(+4.00%)
Jul 25, 2023 0.6200 0.6250 0.6200 0.6250 32,853 +0.00(+0.64%)
Jul 17, 2023 0.6210 0 -0.00(-0.56%)
Jul 14, 2023 0.6245 0.6245 0.6245 0.6245 3,386 +0.00(+0.00%)
Jul 11, 2023 0.6245 4 +0.04(+6.88%)
Jul 07, 2023 0.5843 94 +0.02(+2.92%)
Jul 06, 2023 0.5677 0.5677 0.5677 0.5677 597 +0.02(+3.22%)
Jul 03, 2023 0.5500 0 -0.01(-1.70%)
Jun 30, 2023 0.5545 0.5595 0.5345 0.5595 3,640 -0.00(-0.09%)
Jun 28, 2023 0.5600 0 +0.00(+0.00%)
Jun 27, 2023 0.5600 0.5600 0.5600 0.5600 1,179 +0.01(+1.21%)
Jun 26, 2023 0.5655 0.5655 0.5533 0.5533 1,007 -0.01(-1.20%)
Jun 23, 2023 0.5600 0.5600 0.5600 0.5600 467 -0.01(-2.61%)
Jun 22, 2023 0.5830 0.5880 0.5750 0.5750 70,200 -0.01(-2.38%)
Jun 21, 2023 0.5870 0.5895 0.5770 0.5890 202,700 -0.00(-0.17%)
Jun 20, 2023 0.5800 0.5900 0.5800 0.5900 31,700 +0.02(+3.51%)
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.