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

Aspen Pharmacare (OP: APNHY )

12.60 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 15, 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 (%)
Dec 31, 2020 8.460 8.460 8.460 1,143 +0.03(+0.36%)
Dec 30, 2020 8.600 8.600 8.430 8.430 1,143 -0.18(-2.09%)
Dec 29, 2020 8.515 8.610 8.515 8.610 8,359 +0.26(+3.11%)
Dec 28, 2020 8.350 8.350 8.350 8.350 716 -0.17(-1.94%)
Dec 23, 2020 8.515 8.515 8.515 0 +0.00(+0.00%)
Dec 22, 2020 8.500 8.515 8.430 8.515 24,365 -0.13(-1.56%)
Dec 21, 2020 8.500 8.650 8.500 8.650 1,763 -0.11(-1.20%)
Dec 18, 2020 8.725 8.890 8.660 8.755 22,100 +0.33(+3.86%)
Dec 17, 2020 8.430 8.430 8.430 34 +0.00(+0.00%)
Dec 16, 2020 8.430 8.430 8.430 189 +0.00(+0.00%)
Dec 15, 2020 8.414 8.430 8.360 8.430 4,620 -0.22(-2.54%)
Dec 14, 2020 8.690 8.700 8.600 8.650 6,813 +0.10(+1.17%)
Dec 11, 2020 8.210 8.550 8.210 8.550 400 -0.13(-1.50%)
Dec 10, 2020 8.680 8.680 8.680 67 +0.00(+0.00%)
Dec 09, 2020 8.510 8.680 8.510 8.680 1,358 +0.27(+3.15%)
Dec 08, 2020 8.550 8.550 8.330 8.415 628 +0.21(+2.62%)
Dec 07, 2020 8.410 8.410 8.200 8.200 823 -0.21(-2.47%)
Dec 04, 2020 8.600 8.600 8.380 8.408 2,100 +0.46(+5.76%)
Dec 03, 2020 8.300 8.300 7.950 7.950 2,232 -0.10(-1.24%)
Dec 02, 2020 7.920 8.050 7.800 8.050 73,496 +0.13(+1.58%)
Dec 01, 2020 8.050 8.050 7.925 7.925 18,800 -0.33(-4.06%)
Nov 30, 2020 8.260 8.260 8.260 253 +0.00(+0.00%)
Nov 27, 2020 8.260 8.260 8.260 8.260 100 +0.10(+1.23%)
Nov 24, 2020 8.160 8.160 8.160 0 +0.05(+0.62%)
Nov 23, 2020 8.110 8.110 8.110 8.110 1,050 -0.20(-2.35%)
Nov 20, 2020 8.305 8.305 8.305 50 +0.00(+0.00%)
Nov 19, 2020 8.305 8.305 8.305 8.305 1,078 +0.11(+1.28%)
Nov 18, 2020 7.950 8.250 7.950 8.200 2,940 +0.10(+1.23%)
Nov 17, 2020 8.100 8.100 8.100 8.100 452 -0.10(-1.22%)
Nov 16, 2020 8.240 8.240 8.200 8.200 927 -0.05(-0.56%)
Nov 13, 2020 8.150 8.246 8.150 8.246 2,300 -0.00(-0.05%)
Nov 12, 2020 8.320 8.550 8.190 8.250 5,540 -0.07(-0.84%)
Nov 11, 2020 8.270 8.600 8.270 8.320 10,014 +0.07(+0.85%)
Nov 10, 2020 8.250 8.250 8.250 8.250 140 +0.06(+0.73%)
Nov 09, 2020 8.160 8.270 7.900 8.190 12,001 +0.57(+7.48%)
Nov 06, 2020 7.625 7.650 7.620 7.620 500 -0.01(-0.13%)
Nov 05, 2020 7.545 7.758 7.545 7.630 7,234 -0.04(-0.52%)
Nov 04, 2020 7.450 7.670 7.370 7.670 4,260 +0.21(+2.88%)
Nov 03, 2020 7.250 7.770 7.250 7.455 11,280 +0.29(+3.97%)
Nov 02, 2020 7.180 7.189 7.125 7.170 7,551 +0.57(+8.64%)
Oct 30, 2020 6.600 6.600 6.600 21 +0.00(+0.00%)
Oct 29, 2020 6.290 6.650 6.290 6.600 1,881 -0.10(-1.49%)
Oct 28, 2020 6.700 6.700 6.700 57 +0.00(+0.00%)
Oct 27, 2020 6.700 6.700 6.700 6.700 13,614 +0.05(+0.75%)
Oct 26, 2020 6.450 6.650 6.450 6.650 1,417 +0.17(+2.62%)
Oct 23, 2020 6.480 6.480 6.480 64 +0.00(+0.00%)
Oct 22, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Oct 20, 2020 6.480 6.480 6.480 0 -0.01(-0.15%)
Oct 19, 2020 6.490 6.490 6.490 1 +0.00(+0.00%)
Oct 16, 2020 6.490 6.490 6.490 32 +0.00(+0.00%)
Oct 15, 2020 6.490 6.490 6.490 6.490 1,894 -0.38(-5.53%)
Oct 14, 2020 6.870 6.870 6.870 6.870 409 +0.02(+0.29%)
Oct 13, 2020 6.850 6.850 6.850 6.850 219 -0.25(-3.52%)
Oct 12, 2020 7.100 7.100 7.100 15 +0.00(+0.00%)
Oct 09, 2020 6.850 7.100 6.850 7.100 700 +0.20(+2.90%)
Oct 08, 2020 6.860 6.900 6.860 6.900 994 -0.01(-0.14%)
Oct 07, 2020 6.750 6.950 6.750 6.910 1,817 -0.12(-1.71%)
Oct 06, 2020 7.030 7.030 7.030 10 +0.00(+0.00%)
Oct 05, 2020 7.460 7.460 7.030 7.030 425 -0.08(-1.13%)
Oct 02, 2020 7.110 7.110 7.110 1 +0.00(+0.00%)
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.