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:

Atn International (NQ: ATNI )

46.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 46.07 47.09 45.67 46.84 20,859 +1.09(+2.38%)
Jun 23, 2021 46.01 46.21 43.02 45.75 42,205 -0.37(-0.80%)
Jun 22, 2021 45.81 46.12 45.28 46.12 27,343 +0.05(+0.11%)
Jun 21, 2021 45.71 46.08 44.77 46.07 35,968 +0.70(+1.54%)
Jun 18, 2021 45.60 45.92 44.76 45.37 313,657 -0.83(-1.80%)
Jun 17, 2021 46.35 46.56 45.75 46.20 55,233 +0.02(+0.04%)
Jun 16, 2021 47.12 47.12 45.54 46.18 56,760 -1.19(-2.51%)
Jun 15, 2021 46.88 48.25 46.17 47.37 59,572 +0.84(+1.81%)
Jun 14, 2021 48.30 48.42 46.01 46.53 60,348 -2.01(-4.14%)
Jun 11, 2021 49.39 49.85 48.26 48.54 15,662 -0.75(-1.52%)
Jun 10, 2021 49.01 49.88 48.95 49.29 23,462 +0.39(+0.80%)
Jun 09, 2021 47.80 49.40 47.74 48.90 30,397 +0.91(+1.90%)
Jun 08, 2021 47.36 48.11 47.36 47.99 20,905 +0.88(+1.87%)
Jun 07, 2021 47.37 47.60 47.02 47.11 22,405 -0.37(-0.78%)
Jun 04, 2021 47.60 48.23 47.15 47.48 18,658 -0.17(-0.36%)
Jun 03, 2021 47.64 47.94 47.57 47.65 21,747 -0.28(-0.58%)
Jun 02, 2021 48.24 48.60 47.41 47.93 23,221 -0.05(-0.10%)
Jun 01, 2021 47.33 48.91 47.31 47.98 39,563 +0.71(+1.50%)
May 28, 2021 47.50 47.91 46.82 47.27 23,599 +0.09(+0.19%)
May 27, 2021 47.73 48.01 47.02 47.18 36,892 -0.54(-1.13%)
May 26, 2021 46.84 47.85 46.84 47.72 19,441 +1.13(+2.43%)
May 25, 2021 47.44 47.44 46.28 46.59 28,716 -0.15(-0.32%)
May 24, 2021 47.98 48.12 46.62 46.74 26,232 -1.25(-2.60%)
May 21, 2021 49.08 49.08 47.94 47.99 20,575 -0.61(-1.26%)
May 20, 2021 47.80 48.60 47.80 48.60 16,526 +0.37(+0.77%)
May 19, 2021 47.39 48.78 46.91 48.23 38,000 +0.44(+0.92%)
May 18, 2021 48.12 48.60 47.75 47.79 16,050 -0.42(-0.87%)
May 17, 2021 49.08 49.35 48.02 48.21 19,207 -1.16(-2.35%)
May 14, 2021 48.28 49.55 47.95 49.37 41,066 +1.39(+2.90%)
May 13, 2021 46.29 48.44 46.20 47.98 32,166 +1.87(+4.06%)
May 12, 2021 46.42 46.60 45.68 46.11 33,781 -0.56(-1.20%)
May 11, 2021 46.74 48.75 46.48 46.67 21,167 -0.57(-1.21%)
May 10, 2021 47.79 48.55 47.01 47.24 41,367 -0.19(-0.40%)
May 07, 2021 48.12 48.57 47.21 47.43 22,334 -0.86(-1.78%)
May 06, 2021 46.63 48.61 46.00 48.29 43,484 +1.71(+3.67%)
May 05, 2021 47.78 47.78 46.40 46.58 30,146 -0.34(-0.72%)
May 04, 2021 47.17 47.25 46.15 46.92 29,720 -0.44(-0.93%)
May 03, 2021 45.74 47.86 45.74 47.36 52,057 +1.78(+3.91%)
Apr 30, 2021 45.76 46.25 45.34 45.58 52,100 -0.34(-0.74%)
Apr 29, 2021 46.33 47.50 45.89 45.92 29,946 -1.17(-2.48%)
Apr 28, 2021 47.97 48.45 46.00 47.09 57,201 -0.81(-1.69%)
Apr 27, 2021 47.41 48.13 46.46 47.90 38,386 +0.34(+0.71%)
Apr 26, 2021 49.30 49.89 47.41 47.56 40,028 -1.39(-2.84%)
Apr 23, 2021 48.99 49.83 47.50 48.95 33,900 +0.50(+1.03%)
Apr 22, 2021 49.60 49.76 48.10 48.45 38,457 -1.05(-2.12%)
Apr 21, 2021 50.35 50.35 49.19 49.50 18,127 -0.15(-0.30%)
Apr 20, 2021 50.01 50.37 48.88 49.65 34,265 -0.45(-0.90%)
Apr 19, 2021 50.06 50.46 49.95 50.10 45,886 +0.08(+0.16%)
Apr 16, 2021 50.99 50.99 50.00 50.02 33,700 -0.64(-1.26%)
Apr 15, 2021 50.31 50.66 49.70 50.66 25,232 +0.34(+0.68%)
Apr 14, 2021 50.03 51.04 49.62 50.32 32,698 +0.12(+0.24%)
Apr 13, 2021 48.40 51.51 48.07 50.20 59,972 +1.76(+3.63%)
Apr 12, 2021 47.56 48.84 47.55 48.44 32,794 +0.13(+0.27%)
Apr 09, 2021 46.89 48.89 46.26 48.31 51,600 +1.40(+2.98%)
Apr 08, 2021 46.20 47.00 45.37 46.91 148,512 +0.50(+1.08%)
Apr 07, 2021 46.64 47.39 45.42 46.41 67,390 -0.60(-1.28%)
Apr 06, 2021 47.95 48.34 46.35 47.01 83,279 -1.33(-2.75%)
Apr 05, 2021 50.44 50.53 47.01 48.34 75,871 -2.25(-4.45%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.