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 )

4.200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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, 2018 8.480 8.830 8.480 8.650 6,852 +0.05(+0.58%)
Apr 27, 2018 8.600 8.600 8.480 8.600 1,600 -0.07(-0.81%)
Apr 26, 2018 8.840 8.840 8.540 8.670 12,580 +0.14(+1.64%)
Apr 25, 2018 8.585 8.690 8.480 8.530 15,810 -0.07(-0.81%)
Apr 24, 2018 8.820 8.820 8.481 8.600 14,677 -0.34(-3.80%)
Apr 23, 2018 9.000 9.000 8.780 8.940 4,121 -0.16(-1.76%)
Apr 20, 2018 9.300 9.300 9.100 9.100 8,934 -0.09(-0.98%)
Apr 19, 2018 9.120 9.190 9.120 9.190 448 +0.17(+1.88%)
Apr 18, 2018 8.940 9.100 8.940 9.020 8,078 +0.14(+1.58%)
Apr 17, 2018 9.080 9.080 8.800 8.880 38,030 -0.22(-2.42%)
Apr 16, 2018 9.050 9.100 9.035 9.100 10,394 +0.10(+1.11%)
Apr 13, 2018 8.985 9.020 8.970 9.000 10,774 -0.37(-3.95%)
Apr 12, 2018 9.600 9.600 9.300 9.370 6,832 -0.19(-1.99%)
Apr 11, 2018 9.760 9.760 9.360 9.560 4,474 -0.06(-0.62%)
Apr 10, 2018 9.610 9.660 9.580 9.620 2,983 +0.16(+1.69%)
Apr 09, 2018 9.610 9.610 9.460 9.460 1,361 -0.04(-0.42%)
Apr 06, 2018 9.500 9.500 9.340 9.500 6,290 -0.05(-0.52%)
Apr 05, 2018 9.555 9.710 9.400 9.550 8,292 +0.17(+1.81%)
Apr 04, 2018 9.325 9.580 9.325 9.380 6,416 +0.33(+3.65%)
Apr 03, 2018 9.150 9.150 9.000 9.050 4,698 +0.14(+1.59%)
Apr 02, 2018 8.950 8.950 8.790 8.908 19,186 -0.09(-1.02%)
Mar 29, 2018 9.000 9.000 9.000 0 -0.25(-2.70%)
Mar 28, 2018 9.670 9.670 9.230 9.250 12,139 -0.64(-6.47%)
Mar 27, 2018 10.10 10.10 9.890 9.890 5,415 +0.29(+3.02%)
Mar 26, 2018 9.648 9.800 9.500 9.600 31,161 -0.29(-2.88%)
Mar 23, 2018 10.07 10.07 9.800 9.885 28,033 -0.42(-4.03%)
Mar 22, 2018 10.23 10.30 10.11 10.30 9,744 +0.20(+1.98%)
Mar 21, 2018 10.10 10.10 10.10 10.10 1,884 +0.30(+3.06%)
Mar 20, 2018 10.00 10.08 9.800 9.800 9,120 -0.23(-2.29%)
Mar 19, 2018 10.25 10.25 9.988 10.03 7,722 +0.01(+0.10%)
Mar 16, 2018 10.22 10.22 9.920 10.02 20,009 -0.24(-2.34%)
Mar 15, 2018 10.25 10.26 10.14 10.26 12,662 +0.05(+0.49%)
Mar 14, 2018 10.38 10.38 10.20 10.21 5,858 -0.17(-1.64%)
Mar 13, 2018 10.34 10.44 10.32 10.38 16,931 +0.19(+1.81%)
Mar 12, 2018 10.07 10.22 9.770 10.20 20,782 +0.45(+4.56%)
Mar 09, 2018 9.785 9.785 9.670 9.750 9,027 +0.10(+1.04%)
Mar 08, 2018 9.570 9.650 9.500 9.650 5,765 +0.41(+4.38%)
Mar 07, 2018 9.400 9.400 9.245 9.245 2,800 -0.07(-0.75%)
Mar 06, 2018 9.330 9.330 9.305 9.315 12,160 -0.04(-0.37%)
Mar 05, 2018 9.090 9.480 9.090 9.350 3,748 +0.03(+0.32%)
Mar 01, 2018 9.320 9.320 9.320 0 -0.30(-3.12%)
Feb 28, 2018 9.650 9.650 9.600 9.620 3,542 +0.07(+0.73%)
Feb 27, 2018 9.670 9.670 9.390 9.550 6,353 -0.09(-0.93%)
Feb 26, 2018 9.770 9.770 9.360 9.640 12,591 +0.36(+3.88%)
Feb 23, 2018 9.390 9.390 9.200 9.280 9,202 -0.45(-4.62%)
Feb 22, 2018 9.500 9.740 9.300 9.730 43,398 +0.96(+10.95%)
Feb 21, 2018 8.940 8.940 8.500 8.770 88,782 +1.90(+27.75%)
Feb 20, 2018 6.950 6.950 6.750 6.865 18,702 +0.10(+1.49%)
Feb 16, 2018 6.764 6.764 6.764 0 -0.05(-0.68%)
Feb 15, 2018 6.700 7.000 6.700 6.810 24,684 +0.07(+1.04%)
Feb 14, 2018 6.540 6.740 6.540 6.740 3,645 +0.25(+3.82%)
Feb 13, 2018 6.480 6.540 6.480 6.492 4,330 +0.07(+1.04%)
Feb 12, 2018 6.209 6.500 6.209 6.425 3,110 +0.22(+3.63%)
Feb 09, 2018 6.300 6.300 6.110 6.200 11,672 -0.10(-1.59%)
Feb 08, 2018 6.480 6.480 6.300 6.300 7,436 -0.10(-1.56%)
Feb 07, 2018 6.480 6.480 6.425 6.400 2,054 -0.08(-1.23%)
Feb 06, 2018 6.260 6.480 6.100 6.480 40,932 -0.02(-0.31%)
Feb 05, 2018 6.820 6.820 6.500 6.500 24,130 -0.46(-6.61%)
Feb 02, 2018 6.630 7.000 6.630 6.960 8,794 +0.11(+1.61%)
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.