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:

Pt Astra Intl ADR (OP: PTAIY )

6.500 +0.100 (+1.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 6.486 6.630 6.310 6.500 12,123 +0.10(+1.56%)
Aug 22, 2024 6.545 6.640 6.350 6.400 31,431 +0.00(+0.00%)
Aug 21, 2024 6.980 6.980 6.120 6.400 23,335 -0.15(-2.36%)
Aug 20, 2024 6.600 6.640 6.450 6.555 44,831 +0.25(+4.05%)
Aug 19, 2024 6.320 6.490 6.120 6.300 28,396 +0.00(+0.00%)
Aug 16, 2024 6.245 6.300 6.060 6.300 41,576 +0.23(+3.79%)
Aug 15, 2024 6.042 6.250 5.950 6.070 6,946 -0.06(-0.98%)
Aug 14, 2024 6.140 6.200 6.081 6.130 50,557 +0.08(+1.32%)
Aug 13, 2024 5.930 6.126 5.930 6.050 6,427 +0.05(+0.83%)
Aug 12, 2024 6.230 6.230 5.960 6.000 29,016 -0.24(-3.85%)
Aug 09, 2024 5.950 6.240 5.890 6.240 97,204 +0.32(+5.41%)
Aug 08, 2024 5.641 6.000 5.641 5.920 202,613 +0.29(+5.15%)
Aug 07, 2024 5.705 5.790 5.620 5.630 23,267 -0.01(-0.18%)
Aug 06, 2024 5.610 5.670 5.530 5.640 29,781 +0.06(+1.08%)
Aug 05, 2024 5.510 5.690 5.510 5.580 43,765 -0.09(-1.61%)
Aug 02, 2024 5.742 5.790 5.570 5.671 20,206 +0.00(+0.03%)
Aug 01, 2024 5.800 5.800 5.610 5.670 25,296 -0.12(-2.07%)
Jul 31, 2024 5.720 5.800 5.720 5.790 43,540 +0.24(+4.32%)
Jul 30, 2024 5.695 5.790 5.470 5.550 32,648 -0.13(-2.29%)
Jul 29, 2024 5.713 5.790 5.553 5.680 28,105 -0.05(-0.87%)
Jul 26, 2024 5.655 5.790 5.530 5.730 30,273 +0.24(+4.41%)
Jul 25, 2024 5.732 5.747 5.400 5.488 226,626 +0.00(+0.05%)
Jul 24, 2024 5.505 5.650 5.430 5.485 69,325 -0.01(-0.27%)
Jul 23, 2024 5.280 5.500 5.280 5.500 19,264 -0.10(-1.86%)
Jul 22, 2024 5.690 5.780 5.490 5.604 17,523 +0.00(+0.08%)
Jul 19, 2024 5.520 5.600 5.470 5.600 666,264 +0.12(+2.23%)
Jul 18, 2024 5.540 5.600 5.370 5.478 24,345 +0.00(+0.00%)
Jul 17, 2024 5.530 5.700 5.380 5.478 53,038 +0.05(+0.88%)
Jul 16, 2024 5.440 5.560 5.380 5.430 19,585 -0.09(-1.64%)
Jul 15, 2024 5.740 5.740 5.510 5.521 14,684 -0.10(-1.77%)
Jul 12, 2024 5.790 5.790 5.620 5.620 16,301 +0.02(+0.36%)
Jul 11, 2024 5.570 5.790 5.530 5.600 10,961 +0.07(+1.19%)
Jul 10, 2024 5.800 5.800 5.510 5.534 28,976 -0.02(-0.29%)
Jul 09, 2024 5.609 5.690 5.550 5.550 13,273 -0.05(-0.86%)
Jul 08, 2024 5.600 5.720 5.580 5.598 19,488 +0.05(+0.87%)
Jul 05, 2024 5.210 5.815 5.210 5.550 18,740 +0.03(+0.54%)
Jul 03, 2024 5.160 6.010 5.160 5.520 34,669 +0.14(+2.60%)
Jul 02, 2024 5.343 5.960 5.343 5.380 28,222 -0.22(-3.93%)
Jul 01, 2024 5.460 5.600 5.460 5.600 39,520 +0.23(+4.38%)
Jun 28, 2024 5.238 5.400 5.238 5.365 101,065 +0.04(+0.85%)
Jun 27, 2024 5.306 5.350 5.250 5.320 24,339 +0.07(+1.33%)
Jun 26, 2024 5.247 5.390 5.100 5.250 42,604 -0.05(-0.94%)
Jun 25, 2024 5.215 5.390 5.150 5.300 35,496 +0.00(+0.00%)
Jun 24, 2024 5.305 5.470 5.250 5.300 26,918 +0.02(+0.45%)
Jun 21, 2024 5.319 5.350 5.130 5.276 197,989 +0.14(+2.65%)
Jun 20, 2024 5.290 5.400 5.020 5.140 308,672 -0.13(-2.50%)
Jun 18, 2024 5.395 5.410 5.230 5.272 747,079 -0.11(-2.01%)
Jun 17, 2024 5.420 5.434 5.000 5.380 41,740 -0.01(-0.19%)
Jun 14, 2024 5.340 5.495 5.100 5.390 24,869 -0.04(-0.66%)
Jun 13, 2024 5.660 5.880 5.360 5.426 22,810 +0.14(+2.57%)
Jun 12, 2024 5.426 5.590 5.290 5.290 35,041 +0.02(+0.38%)
Jun 11, 2024 5.120 5.438 5.120 5.270 23,803 -0.25(-4.53%)
Jun 10, 2024 5.180 5.540 5.150 5.520 36,921 -0.05(-0.94%)
Jun 07, 2024 5.470 5.730 5.430 5.572 20,554 -0.09(-1.55%)
Jun 06, 2024 5.510 5.670 5.330 5.660 22,748 +0.08(+1.36%)
Jun 05, 2024 6.070 6.070 5.480 5.584 50,004 -0.06(-0.99%)
Jun 04, 2024 5.250 5.765 5.250 5.640 22,973 +0.19(+3.49%)
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.