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, 2019 8.510 8.510 8.330 8.330 700 -0.39(-4.53%)
Dec 30, 2019 8.652 8.725 8.652 8.725 468 +0.27(+3.19%)
Dec 27, 2019 8.300 8.455 8.300 8.455 800 +0.38(+4.77%)
Dec 26, 2019 8.070 8.070 8.070 8.070 195 -0.33(-3.99%)
Dec 24, 2019 8.230 8.405 8.230 8.405 1,000 +0.16(+2.00%)
Dec 23, 2019 8.180 8.240 8.130 8.240 1,064 -0.03(-0.36%)
Dec 20, 2019 8.310 8.350 8.270 8.270 1,200 +0.30(+3.76%)
Dec 19, 2019 7.970 7.970 7.970 44 +0.00(+0.00%)
Dec 18, 2019 7.970 7.970 7.970 7.970 2,112 +0.22(+2.84%)
Dec 17, 2019 7.790 7.915 7.750 7.750 1,091 +0.17(+2.31%)
Dec 16, 2019 7.575 7.575 7.575 7.575 247 +0.03(+0.33%)
Dec 13, 2019 7.550 7.550 7.550 26 +0.00(+0.00%)
Dec 12, 2019 7.471 7.600 7.470 7.550 2,124 +0.18(+2.44%)
Dec 11, 2019 7.370 7.370 7.370 7.370 260 -0.15(-1.99%)
Dec 10, 2019 7.520 7.520 7.520 166 +0.00(+0.00%)
Dec 09, 2019 7.520 7.520 7.520 7.520 359 +0.09(+1.21%)
Dec 06, 2019 7.610 7.610 7.430 7.430 600 -0.18(-2.37%)
Dec 05, 2019 7.610 7.680 7.610 7.610 1,406 -0.21(-2.75%)
Dec 04, 2019 7.825 7.825 7.825 7.825 979 +0.33(+4.33%)
Dec 03, 2019 7.510 7.510 7.500 7.500 2,158 -0.28(-3.60%)
Dec 02, 2019 7.780 7.780 7.780 7.780 100 -0.23(-2.87%)
Nov 29, 2019 8.010 8.010 8.010 8.010 200 +0.09(+1.14%)
Nov 27, 2019 7.920 7.920 7.920 7.920 300 -0.23(-2.82%)
Nov 26, 2019 8.150 8.150 8.150 215 +0.00(+0.00%)
Nov 25, 2019 8.150 8.150 8.150 8.150 316 +0.25(+3.16%)
Nov 22, 2019 8.150 8.150 7.900 7.900 2,500 -0.23(-2.83%)
Nov 21, 2019 8.130 8.130 8.130 127 +0.00(+0.00%)
Nov 19, 2019 8.130 8.130 8.130 0 +0.18(+2.26%)
Nov 18, 2019 7.980 8.000 7.950 7.950 4,588 -0.08(-1.00%)
Nov 15, 2019 8.010 8.030 8.000 8.030 1,300 -0.01(-0.12%)
Nov 14, 2019 8.040 8.040 8.040 8.040 1,974 +0.25(+3.21%)
Nov 13, 2019 7.970 8.025 7.790 7.790 2,999 -0.31(-3.83%)
Nov 12, 2019 8.140 8.140 8.100 8.100 1,644 +0.65(+8.72%)
Nov 11, 2019 7.450 7.450 7.450 146 +0.00(+0.00%)
Nov 08, 2019 7.600 7.630 7.450 7.450 1,300 -0.15(-1.97%)
Nov 07, 2019 7.520 7.660 7.520 7.600 24,519 +0.16(+2.15%)
Nov 06, 2019 7.335 7.440 7.320 7.440 781 +0.14(+1.92%)
Nov 05, 2019 7.310 7.310 7.300 7.300 2,525 +0.20(+2.82%)
Nov 04, 2019 7.100 7.100 7.100 7.100 1,599 +0.15(+2.16%)
Nov 01, 2019 6.850 7.050 6.850 6.950 1,600 +0.05(+0.72%)
Oct 31, 2019 6.860 6.900 6.860 6.900 2,472 -0.09(-1.29%)
Oct 30, 2019 6.980 6.990 6.850 6.990 1,580 -0.11(-1.55%)
Oct 29, 2019 7.090 7.285 7.080 7.100 11,405 -0.16(-2.20%)
Oct 28, 2019 7.330 7.330 7.170 7.260 1,566 -0.04(-0.55%)
Oct 25, 2019 7.270 7.320 7.252 7.300 3,900 +0.13(+1.81%)
Oct 24, 2019 7.296 7.296 7.170 7.170 2,270 +0.04(+0.56%)
Oct 23, 2019 7.145 7.190 7.100 7.130 3,182 +0.02(+0.28%)
Oct 22, 2019 7.020 7.150 7.020 7.110 10,132 +0.00(+0.00%)
Oct 21, 2019 7.000 7.220 7.000 7.110 8,343 +0.22(+3.19%)
Oct 18, 2019 6.930 6.930 6.790 6.890 1,500 +0.12(+1.77%)
Oct 17, 2019 6.890 6.930 6.770 6.770 5,064 +0.16(+2.42%)
Oct 16, 2019 6.600 6.640 6.530 6.610 2,142 -0.05(-0.75%)
Oct 15, 2019 6.590 6.660 6.590 6.660 14,214 +0.30(+4.72%)
Oct 14, 2019 6.370 6.515 6.360 6.360 3,391 +0.02(+0.32%)
Oct 11, 2019 6.320 6.360 6.260 6.340 5,000 +0.11(+1.77%)
Oct 10, 2019 6.180 6.230 6.120 6.230 5,876 +0.03(+0.48%)
Oct 09, 2019 6.280 6.280 6.200 6.200 1,164 +0.03(+0.49%)
Oct 08, 2019 6.220 6.270 6.170 6.170 1,126 +0.16(+2.66%)
Oct 07, 2019 6.120 6.120 6.010 6.010 3,763 +0.15(+2.65%)
Oct 04, 2019 5.750 5.855 5.750 5.855 5,100 +0.23(+4.00%)
Oct 03, 2019 5.680 5.687 5.600 5.630 2,057 +0.03(+0.54%)
Oct 02, 2019 5.800 5.800 5.600 5.600 4,527 -0.23(-3.95%)
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.