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 )

4.004 +0.134 (+3.46%)
Streaming Delayed Price Updated: 12:18 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 (%)
Apr 29, 2016 5.710 5.710 5.679 5.710 3,371 -0.01(-0.17%)
Apr 28, 2016 5.720 5.730 5.720 5.720 4,945 -0.01(-0.13%)
Apr 26, 2016 5.727 5.727 5.727 0 -0.17(-2.93%)
Apr 19, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 15, 2016 5.900 5.900 5.900 0 +0.06(+1.03%)
Apr 14, 2016 5.830 5.840 5.830 5.840 21,461 +0.04(+0.69%)
Apr 12, 2016 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 11, 2016 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Apr 08, 2016 5.800 5.800 5.800 5.800 427 +0.18(+3.20%)
Apr 07, 2016 5.620 5.620 5.620 5.620 389 +0.03(+0.54%)
Apr 06, 2016 5.590 5.590 5.590 5.590 302 +0.11(+2.01%)
Apr 05, 2016 5.480 5.480 5.480 5.480 236 -0.21(-3.69%)
Apr 04, 2016 5.690 5.690 5.690 5.690 555 +0.14(+2.52%)
Apr 01, 2016 5.550 5.550 5.550 5.550 1,732 -0.16(-2.80%)
Mar 31, 2016 5.710 5.710 5.710 5.710 110 -0.09(-1.55%)
Mar 28, 2016 5.800 5.800 5.800 0 -0.06(-1.02%)
Mar 24, 2016 5.860 5.860 5.860 0 +0.02(+0.34%)
Mar 17, 2016 5.840 5.840 5.840 0 +0.05(+0.86%)
Mar 15, 2016 5.790 5.790 5.790 0 -0.05(-0.86%)
Mar 11, 2016 5.840 5.840 5.840 0 +0.02(+0.34%)
Mar 10, 2016 5.820 5.820 5.820 5.820 2,145 -0.05(-0.85%)
Mar 02, 2016 5.870 5.870 5.870 0 +0.18(+3.16%)
Mar 01, 2016 5.690 5.690 5.690 5.690 122 -0.13(-2.23%)
Feb 26, 2016 5.820 5.820 5.820 0 -0.01(-0.17%)
Feb 24, 2016 5.830 5.830 5.830 0 +0.00(+0.00%)
Feb 23, 2016 5.830 5.830 5.830 5.830 208 -0.07(-1.19%)
Feb 22, 2016 5.720 5.900 5.710 5.900 4,344 +0.33(+5.92%)
Feb 17, 2016 5.570 5.570 5.570 0 +0.22(+4.11%)
Feb 10, 2016 5.350 5.350 5.350 0 -0.14(-2.55%)
Feb 09, 2016 5.450 5.490 5.450 5.490 445 +0.06(+1.03%)
Feb 08, 2016 5.470 5.470 5.434 5.434 1,734 -0.01(-0.11%)
Feb 04, 2016 5.440 5.440 5.440 0 +0.06(+1.12%)
Feb 03, 2016 5.402 5.402 5.402 5.380 809 -0.25(-4.44%)
Feb 02, 2016 5.630 5.630 5.630 5.630 334 -0.04(-0.71%)
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.