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

Anta Sports Prod ADR (OP: ANPDY )

284.45 +3.62 (+1.29%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 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 (%)
Apr 24, 2024 282.51 284.45 282.51 284.45 126 +3.62(+1.29%)
Apr 23, 2024 278.01 280.83 276.94 280.83 1,493 +3.95(+1.43%)
Apr 22, 2024 271.26 276.88 271.26 276.88 893 +6.53(+2.42%)
Apr 19, 2024 268.76 271.13 268.22 270.35 4,204 -0.50(-0.19%)
Apr 18, 2024 270.74 271.85 270.32 270.86 942 +10.98(+4.23%)
Apr 17, 2024 255.00 260.95 255.00 259.87 819 +1.50(+0.58%)
Apr 16, 2024 258.62 259.70 257.47 258.37 376 -3.45(-1.32%)
Apr 15, 2024 262.83 264.41 260.82 261.82 1,161 -4.70(-1.76%)
Apr 12, 2024 269.66 269.66 265.27 266.52 25,565 -9.50(-3.44%)
Apr 11, 2024 277.67 277.80 273.90 276.02 2,172 -1.80(-0.65%)
Apr 10, 2024 277.99 278.90 276.46 277.82 342 -4.99(-1.76%)
Apr 09, 2024 281.50 282.81 281.17 282.81 4,540 -0.43(-0.15%)
Apr 08, 2024 285.00 285.00 282.97 283.24 581 -0.18(-0.06%)
Apr 05, 2024 280.36 283.81 280.36 283.42 2,593 +5.89(+2.12%)
Apr 04, 2024 278.39 282.11 277.26 277.53 1,953 -0.86(-0.31%)
Apr 03, 2024 278.00 279.94 277.11 278.39 1,348 -3.43(-1.22%)
Apr 02, 2024 280.00 284.50 275.00 281.82 1,884 +12.16(+4.51%)
Apr 01, 2024 272.69 272.87 266.13 269.66 3,355 +3.65(+1.37%)
Mar 28, 2024 268.99 268.99 266.01 266.01 256 +3.22(+1.22%)
Mar 27, 2024 263.94 264.51 262.33 262.79 9,016 -3.21(-1.21%)
Mar 26, 2024 260.90 271.01 260.90 266.00 395 +6.05(+2.33%)
Mar 25, 2024 260.59 260.89 257.52 259.95 319 +5.88(+2.32%)
Mar 22, 2024 254.00 255.22 252.89 254.07 105 -5.44(-2.10%)
Mar 21, 2024 258.70 260.46 258.70 259.51 653 +3.71(+1.45%)
Mar 20, 2024 254.89 255.80 253.34 255.80 840 +3.80(+1.51%)
Mar 19, 2024 249.25 252.67 248.76 252.00 702 +3.73(+1.50%)
Mar 18, 2024 247.74 248.71 247.55 248.27 472 -2.28(-0.91%)
Mar 15, 2024 251.31 251.31 250.02 250.55 119 +0.35(+0.14%)
Mar 14, 2024 250.73 251.62 249.60 250.20 169 -3.00(-1.18%)
Mar 13, 2024 254.32 255.79 253.20 253.20 1,251 +0.04(+0.02%)
Mar 12, 2024 248.45 253.89 248.45 253.16 5,444 +8.09(+3.30%)
Mar 11, 2024 245.09 245.09 243.56 245.07 1,419 +5.45(+2.27%)
Mar 08, 2024 240.29 242.37 238.21 239.62 432 +7.31(+3.15%)
Mar 07, 2024 233.48 234.96 231.87 232.31 423 -10.23(-4.22%)
Mar 06, 2024 245.25 245.25 234.00 242.54 550 +8.59(+3.67%)
Mar 05, 2024 235.03 236.79 233.43 233.95 5,475 -5.80(-2.42%)
Mar 04, 2024 242.68 250.00 238.30 239.75 113 -4.46(-1.83%)
Mar 01, 2024 241.89 245.55 241.89 244.21 1,676 +0.00(+0.00%)
Feb 29, 2024 237.67 245.05 237.67 244.21 1,090 +7.33(+3.09%)
Feb 28, 2024 245.00 245.00 235.54 236.88 506 -15.79(-6.25%)
Feb 27, 2024 252.80 253.17 248.91 252.67 533 +3.96(+1.59%)
Feb 26, 2024 251.34 254.32 248.71 248.71 580 -5.61(-2.21%)
Feb 23, 2024 250.50 254.32 248.85 254.32 458 +6.00(+2.42%)
Feb 22, 2024 247.87 248.89 245.75 248.32 1,285 +0.89(+0.36%)
Feb 21, 2024 248.17 248.17 246.23 247.43 602 +5.10(+2.10%)
Feb 20, 2024 247.50 249.82 240.89 242.33 1,067 -7.10(-2.85%)
Feb 16, 2024 250.50 250.54 246.00 249.43 399 +12.48(+5.27%)
Feb 15, 2024 235.45 237.23 234.73 236.95 767 +3.87(+1.66%)
Feb 14, 2024 231.81 233.35 231.24 233.08 2,720 +5.48(+2.41%)
Feb 13, 2024 229.34 229.34 225.83 227.60 681 -5.41(-2.32%)
Feb 12, 2024 231.12 234.81 231.12 233.01 2,201 +4.81(+2.11%)
Feb 09, 2024 225.00 229.75 223.63 228.20 2,837 +9.28(+4.24%)
Feb 08, 2024 223.11 223.11 218.89 218.92 2,827 -5.46(-2.43%)
Feb 07, 2024 223.78 224.52 222.69 224.38 1,950 -4.79(-2.09%)
Feb 06, 2024 223.31 229.77 223.31 229.17 5,701 +12.41(+5.73%)
Feb 05, 2024 213.60 217.99 213.60 216.76 2,345 +6.80(+3.24%)
Feb 02, 2024 209.83 210.26 208.54 209.96 3,389 +1.46(+0.70%)
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.