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

Sun Hung Kai Pptys L ADR (OP: SUHJY )

11.07 +0.30 (+2.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 26, 2024 11.00 11.14 10.86 11.07 49,389 +0.30(+2.79%)
Sep 25, 2024 10.82 10.87 10.71 10.77 83,320 -0.21(-1.91%)
Sep 24, 2024 10.69 10.99 10.57 10.98 118,437 +0.43(+4.08%)
Sep 23, 2024 10.82 10.82 10.40 10.55 202,113 +0.08(+0.76%)
Sep 20, 2024 10.45 10.48 10.40 10.47 248,176 -0.01(-0.10%)
Sep 19, 2024 10.41 10.48 10.30 10.48 104,037 +0.18(+1.75%)
Sep 18, 2024 9.950 10.39 9.950 10.30 72,290 -0.05(-0.48%)
Sep 17, 2024 10.36 10.38 9.940 10.35 59,797 +0.19(+1.87%)
Sep 16, 2024 10.14 10.19 10.13 10.16 58,910 +0.16(+1.60%)
Sep 13, 2024 10.00 10.01 9.955 10.00 72,647 +0.07(+0.70%)
Sep 12, 2024 9.910 9.940 9.850 9.930 107,957 +0.06(+0.61%)
Sep 11, 2024 9.820 9.910 9.780 9.870 129,691 +0.08(+0.82%)
Sep 10, 2024 9.960 9.960 9.790 9.790 434,655 -0.13(-1.31%)
Sep 09, 2024 9.830 9.980 9.660 9.920 73,110 +0.33(+3.44%)
Sep 06, 2024 9.800 9.800 9.460 9.590 61,334 -0.31(-3.13%)
Sep 05, 2024 9.570 10.02 9.570 9.900 260,978 +0.28(+2.91%)
Sep 04, 2024 9.585 9.700 9.530 9.620 214,598 +0.11(+1.21%)
Sep 03, 2024 9.790 9.790 9.490 9.505 116,948 -0.24(-2.51%)
Aug 30, 2024 9.750 9.810 9.750 9.750 116,836 -0.04(-0.41%)
Aug 29, 2024 9.815 9.870 9.760 9.790 274,417 -0.08(-0.81%)
Aug 28, 2024 9.870 9.870 9.680 9.870 58,072 +0.10(+1.05%)
Aug 27, 2024 9.690 9.770 9.650 9.768 73,730 +0.18(+1.85%)
Aug 26, 2024 9.645 9.645 9.510 9.590 45,291 +0.24(+2.57%)
Aug 23, 2024 9.270 9.350 9.270 9.350 282,354 +0.05(+0.55%)
Aug 22, 2024 9.120 9.590 9.120 9.299 70,481 +0.03(+0.31%)
Aug 21, 2024 9.500 9.500 9.200 9.270 211,929 +0.05(+0.54%)
Aug 20, 2024 9.380 9.480 9.210 9.220 144,434 -0.20(-2.12%)
Aug 19, 2024 9.240 9.600 9.024 9.420 92,725 +0.14(+1.51%)
Aug 16, 2024 9.250 9.580 9.250 9.280 76,937 -0.10(-1.07%)
Aug 15, 2024 9.388 9.580 9.280 9.380 140,468 +0.15(+1.63%)
Aug 14, 2024 9.280 9.480 9.191 9.230 138,648 -0.15(-1.60%)
Aug 13, 2024 9.290 9.590 9.190 9.380 274,224 +0.16(+1.74%)
Aug 12, 2024 9.275 9.430 9.210 9.220 161,018 -0.22(-2.33%)
Aug 09, 2024 9.420 9.750 9.320 9.440 165,062 +0.04(+0.43%)
Aug 08, 2024 8.951 9.510 8.951 9.400 313,307 +0.30(+3.30%)
Aug 07, 2024 9.130 9.350 9.080 9.100 385,419 +0.08(+0.89%)
Aug 06, 2024 8.930 9.030 8.930 9.020 514,753 +0.04(+0.45%)
Aug 05, 2024 8.960 9.010 8.940 8.980 260,211 +0.37(+4.24%)
Aug 02, 2024 8.650 8.670 8.580 8.615 204,742 -0.00(-0.06%)
Aug 01, 2024 8.700 8.700 8.580 8.620 163,137 +0.00(+0.00%)
Jul 31, 2024 8.610 8.700 8.610 8.620 260,362 +0.07(+0.82%)
Jul 30, 2024 8.600 8.600 8.530 8.550 261,681 -0.34(-3.82%)
Jul 29, 2024 8.840 8.900 8.834 8.890 305,339 -0.07(-0.78%)
Jul 26, 2024 9.000 9.000 8.880 8.960 192,597 +0.31(+3.58%)
Jul 25, 2024 8.910 8.910 8.650 8.650 244,803 -0.08(-0.92%)
Jul 24, 2024 8.680 8.795 8.680 8.730 140,159 -0.11(-1.24%)
Jul 23, 2024 8.880 8.880 8.840 8.840 146,001 -0.18(-2.00%)
Jul 22, 2024 8.950 9.030 8.950 9.020 119,086 +0.07(+0.78%)
Jul 19, 2024 8.960 8.960 8.910 8.950 37,664 -0.10(-1.10%)
Jul 18, 2024 9.130 9.180 9.050 9.050 123,624 -0.09(-0.98%)
Jul 17, 2024 9.200 9.210 9.130 9.140 66,053 +0.15(+1.67%)
Jul 16, 2024 8.950 9.040 8.930 8.990 108,832 -0.11(-1.21%)
Jul 15, 2024 9.120 9.170 9.060 9.100 70,811 -0.10(-1.09%)
Jul 12, 2024 9.270 9.300 9.180 9.200 175,572 +0.43(+4.90%)
Jul 11, 2024 8.710 8.780 8.700 8.770 403,281 +0.31(+3.66%)
Jul 10, 2024 8.740 8.740 8.400 8.460 203,918 -0.09(-1.05%)
Jul 09, 2024 8.520 8.570 8.350 8.550 233,334 +0.20(+2.40%)
Jul 08, 2024 8.390 8.390 8.350 8.350 267,522 -0.10(-1.18%)
Jul 05, 2024 8.800 8.800 8.400 8.450 155,094 -0.17(-1.97%)
Jul 03, 2024 8.620 8.650 8.607 8.620 51,519 +0.03(+0.35%)
Jul 02, 2024 8.595 8.640 8.570 8.590 402,797 -0.04(-0.51%)
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.