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 )

11.94 +0.05 (+0.42%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 30, 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 (%)
Sep 30, 2020 7.090 7.090 7.090 7.090 953 +0.18(+2.60%)
Sep 29, 2020 6.890 6.910 6.890 6.910 535 +0.09(+1.32%)
Sep 28, 2020 6.930 6.930 6.820 6.820 326 +0.12(+1.79%)
Sep 25, 2020 6.645 6.700 6.645 6.700 700 -0.05(-0.74%)
Sep 23, 2020 6.750 6.750 6.750 0 -0.18(-2.60%)
Sep 22, 2020 6.900 6.930 6.895 6.930 1,806 +0.09(+1.32%)
Sep 21, 2020 6.840 6.840 6.840 6.840 224 -0.42(-5.79%)
Sep 18, 2020 7.260 7.320 7.260 7.260 500 -0.25(-3.33%)
Sep 17, 2020 7.510 7.510 7.510 7.510 3,361 +0.05(+0.67%)
Sep 16, 2020 7.470 7.560 7.460 7.460 1,900 -0.19(-2.48%)
Sep 15, 2020 7.410 7.650 7.410 7.650 3,332 +0.18(+2.41%)
Sep 14, 2020 7.520 7.570 7.470 7.470 4,512 -0.05(-0.66%)
Sep 11, 2020 7.570 7.570 7.520 7.520 400 -0.24(-3.09%)
Sep 10, 2020 7.760 7.760 7.760 7.760 212 -0.52(-6.28%)
Sep 09, 2020 8.280 8.280 8.280 8.280 778 -0.18(-2.13%)
Sep 08, 2020 8.260 8.460 8.260 8.460 257 +0.47(+5.88%)
Sep 04, 2020 7.990 7.990 7.990 7.990 1,900 +0.24(+3.10%)
Sep 03, 2020 7.750 7.780 7.750 7.750 594 -0.25(-3.12%)
Sep 02, 2020 7.840 8.000 7.840 8.000 812 +0.08(+1.01%)
Sep 01, 2020 7.930 7.930 7.920 7.920 348 -0.18(-2.22%)
Aug 31, 2020 8.100 8.100 8.100 63 +0.00(+0.00%)
Aug 28, 2020 8.100 8.100 8.100 8.100 100 -0.15(-1.82%)
Aug 27, 2020 8.250 8.250 8.250 8.250 1,126 -0.24(-2.83%)
Aug 26, 2020 8.490 8.490 8.490 8.490 250 +0.08(+0.95%)
Aug 24, 2020 8.410 8.410 8.410 0 +0.81(+10.66%)
Aug 21, 2020 7.600 7.600 7.600 7.600 100 +0.33(+4.54%)
Aug 20, 2020 7.260 7.270 7.260 7.270 566 -0.34(-4.47%)
Aug 19, 2020 7.610 7.610 7.610 7.610 195 +0.04(+0.53%)
Aug 18, 2020 7.570 7.570 7.570 7.570 2,069 +0.09(+1.20%)
Aug 17, 2020 7.480 7.480 7.480 7.480 225 -0.22(-2.86%)
Aug 14, 2020 7.770 7.770 7.700 7.700 1,300 -0.13(-1.66%)
Aug 13, 2020 7.830 7.830 7.830 7.830 1,200 +0.18(+2.35%)
Aug 12, 2020 7.680 7.695 7.650 7.650 1,180 +0.06(+0.79%)
Aug 11, 2020 7.690 7.690 7.590 7.590 1,458 +0.10(+1.34%)
Aug 10, 2020 7.490 7.750 7.490 7.490 500 -0.02(-0.27%)
Aug 07, 2020 7.530 7.530 7.510 7.510 300 +0.06(+0.87%)
Aug 06, 2020 7.560 7.560 7.445 7.445 375 -0.10(-1.39%)
Aug 05, 2020 7.600 7.600 7.550 7.550 210 +0.14(+1.89%)
Aug 04, 2020 7.480 7.480 7.410 7.410 347 -0.31(-4.08%)
Aug 03, 2020 7.725 7.725 7.725 3 +0.00(+0.00%)
Jul 31, 2020 7.725 7.725 7.725 7.725 200 -0.20(-2.46%)
Jul 30, 2020 8.000 8.000 7.920 7.920 4,736 -0.20(-2.46%)
Jul 29, 2020 8.250 8.250 8.070 8.120 1,290 -0.43(-4.97%)
Jul 28, 2020 8.530 8.545 8.530 8.545 1,270 -0.07(-0.87%)
Jul 27, 2020 8.220 8.640 8.220 8.620 4,840 +0.46(+5.60%)
Jul 24, 2020 8.160 8.190 8.160 8.163 600 +0.02(+0.22%)
Jul 23, 2020 8.140 8.145 8.070 8.145 763 -0.38(-4.40%)
Jul 22, 2020 8.520 8.520 8.520 8.520 775 +0.18(+2.16%)
Jul 21, 2020 8.350 8.350 8.300 8.340 7,446 -0.12(-1.48%)
Jul 20, 2020 8.350 8.465 8.350 8.465 10,739 -0.12(-1.46%)
Jul 17, 2020 8.610 8.690 8.590 8.590 4,800 -0.08(-0.92%)
Jul 16, 2020 8.750 8.750 8.670 8.670 2,249 -0.13(-1.48%)
Jul 15, 2020 8.480 8.800 8.480 8.800 831 +0.33(+3.94%)
Jul 14, 2020 8.440 8.536 8.440 8.466 2,053 -0.21(-2.46%)
Jul 13, 2020 8.583 8.830 8.580 8.680 2,781 +0.16(+1.88%)
Jul 10, 2020 8.190 8.520 8.190 8.520 1,500 -0.13(-1.50%)
Jul 09, 2020 8.650 8.650 8.650 8.650 2,509 +0.05(+0.58%)
Jul 08, 2020 8.670 8.670 8.600 8.600 1,486 -0.07(-0.81%)
Jul 07, 2020 8.260 8.700 8.260 8.670 3,424 +0.23(+2.73%)
Jul 06, 2020 8.482 8.482 8.440 8.440 2,435 +0.00(+0.00%)
Jul 02, 2020 8.560 8.560 8.280 8.440 1,700 +0.02(+0.24%)
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.