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

Sino Land Ltd Spo ADR (OP: SNLAY )

5.940 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Mar 29, 2023 6.630 37 -0.10(-1.49%)
Mar 27, 2023 6.730 85 +0.13(+1.97%)
Mar 24, 2023 6.600 6.600 6.600 6.600 169 -0.32(-4.62%)
Mar 22, 2023 6.920 70 +0.24(+3.59%)
Mar 21, 2023 6.680 6.720 6.680 6.680 736 +0.05(+0.71%)
Mar 20, 2023 6.633 6.633 6.633 6.633 794 -0.03(-0.41%)
Mar 17, 2023 6.650 6.717 6.470 6.660 5,259 +0.31(+4.88%)
Mar 16, 2023 6.295 6.435 6.295 6.350 5,072 -0.17(-2.61%)
Mar 14, 2023 6.520 12 +0.28(+4.57%)
Mar 13, 2023 6.070 6.235 6.070 6.235 503 -0.26(-4.08%)
Mar 09, 2023 6.500 103 +0.31(+5.01%)
Mar 08, 2023 6.100 6.190 6.100 6.190 752 -0.02(-0.32%)
Mar 07, 2023 6.210 6.210 6.210 6.210 234 -0.05(-0.80%)
Mar 06, 2023 6.280 6.280 6.260 6.260 561 -0.20(-3.16%)
Mar 03, 2023 6.464 6.464 6.464 6.464 3,038 -0.17(-2.55%)
Mar 02, 2023 6.530 6.633 6.460 6.633 6,808 +0.30(+4.79%)
Mar 01, 2023 6.390 6.390 6.330 6.330 2,390 -0.05(-0.78%)
Feb 27, 2023 6.380 71 +0.11(+1.75%)
Feb 24, 2023 6.210 6.320 6.210 6.270 1,280 -0.02(-0.32%)
Feb 23, 2023 6.280 6.290 6.280 6.290 586 -0.15(-2.33%)
Feb 22, 2023 6.390 6.440 6.390 6.440 722 -0.09(-1.38%)
Feb 21, 2023 6.450 6.530 6.450 6.530 1,112 +0.03(+0.46%)
Feb 17, 2023 6.500 6.500 6.500 6.500 226 -0.03(-0.46%)
Feb 13, 2023 6.530 1 +0.08(+1.24%)
Feb 08, 2023 6.450 117 +0.18(+2.87%)
Feb 07, 2023 6.270 6.270 6.270 6.270 119 -0.01(-0.16%)
Feb 06, 2023 6.425 6.475 6.280 6.280 2,436 -0.17(-2.64%)
Feb 02, 2023 6.450 0 -0.12(-1.83%)
Jan 30, 2023 6.570 71 +0.06(+0.92%)
Jan 26, 2023 6.510 65 +0.01(+0.15%)
Jan 25, 2023 6.500 6.500 6.500 6.500 305 -0.01(-0.15%)
Jan 24, 2023 6.510 6.510 6.510 6.510 120 -0.17(-2.54%)
Jan 23, 2023 6.675 6.680 6.675 6.680 3,706 +0.07(+1.06%)
Jan 20, 2023 6.610 6.610 6.600 6.610 3,704 +0.13(+1.94%)
Jan 19, 2023 6.410 6.484 6.410 6.484 373 +0.00(+0.06%)
Jan 17, 2023 6.480 2 +0.15(+2.37%)
Jan 12, 2023 6.330 2 -0.04(-0.63%)
Jan 11, 2023 6.370 6.370 6.370 6.370 144 +0.09(+1.43%)
Jan 10, 2023 6.280 6.280 6.280 6.280 728 -0.12(-1.88%)
Jan 06, 2023 6.400 172 -0.21(-3.25%)
Jan 04, 2023 6.615 11 +0.29(+4.62%)
Jan 03, 2023 6.323 6.323 6.323 6.323 150 +0.06(+1.00%)
Dec 30, 2022 6.260 6.260 6.260 6.260 227 -0.12(-1.80%)
Dec 29, 2022 6.363 6.375 6.363 6.375 662 +0.08(+1.19%)
Dec 28, 2022 6.060 6.300 6.060 6.300 788 -0.00(-0.08%)
Dec 27, 2022 6.305 6.405 6.201 6.305 4,335 +0.13(+2.11%)
Dec 23, 2022 6.115 6.175 5.980 6.175 3,894 +0.07(+1.15%)
Dec 22, 2022 6.245 6.245 5.989 6.105 4,439 +0.12(+2.09%)
Dec 21, 2022 6.160 6.160 5.980 5.980 4,005 -0.23(-3.70%)
Dec 20, 2022 6.030 6.210 6.010 6.210 2,037 +0.01(+0.14%)
Dec 19, 2022 6.201 6.201 6.140 6.201 1,522 -0.02(-0.30%)
Dec 16, 2022 6.220 6.220 6.220 6.220 290 -0.14(-2.12%)
Dec 15, 2022 6.287 6.355 6.287 6.355 814 -0.07(-1.09%)
Dec 14, 2022 6.425 6.425 6.425 6.425 3,305 +0.18(+2.96%)
Dec 13, 2022 6.395 6.395 6.240 6.240 3,475 +0.01(+0.13%)
Dec 12, 2022 6.435 6.435 6.232 6.232 238 -0.32(-4.86%)
Dec 09, 2022 6.484 6.550 6.484 6.550 1,092 +0.23(+3.72%)
Dec 08, 2022 6.315 6.315 6.315 6.315 142 +0.15(+2.43%)
Dec 07, 2022 6.350 6.350 5.990 6.165 737 -0.49(-7.29%)
Dec 06, 2022 6.650 6.650 6.160 6.650 1,216 +0.32(+5.06%)
Dec 05, 2022 6.520 6.520 6.100 6.330 4,174 +0.08(+1.28%)
Dec 02, 2022 6.175 6.350 6.010 6.250 24,111 -0.09(-1.46%)
Dec 01, 2022 6.640 6.660 6.280 6.343 1,717 +0.01(+0.20%)
Nov 30, 2022 6.355 6.355 6.330 6.330 3,415 -0.04(-0.55%)
Nov 29, 2022 6.350 6.365 6.210 6.365 4,073 -0.13(-2.08%)
Nov 28, 2022 6.110 6.500 6.110 6.500 1,538 +0.38(+6.21%)
Nov 25, 2022 6.630 6.630 6.120 6.120 576 +0.01(+0.16%)
Nov 23, 2022 6.110 6.110 6.110 6.110 256 -0.25(-3.93%)
Nov 22, 2022 6.120 6.360 6.120 6.360 432 -0.16(-2.45%)
Nov 18, 2022 6.520 63 +0.50(+8.31%)
Nov 17, 2022 6.080 6.080 6.020 6.020 472 -0.03(-0.50%)
Nov 16, 2022 6.050 6.050 6.050 6.050 510 +0.05(+0.83%)
Nov 15, 2022 5.860 6.000 5.860 6.000 1,067 -0.29(-4.61%)
Nov 14, 2022 6.380 6.380 6.014 6.290 3,473 +0.38(+6.46%)
Nov 11, 2022 5.850 6.100 5.850 5.909 1,222 +0.03(+0.48%)
Nov 10, 2022 5.913 5.913 5.880 5.880 293 +0.17(+2.98%)
Nov 09, 2022 5.480 5.710 5.480 5.710 642 +0.15(+2.70%)
Nov 08, 2022 5.710 5.720 5.560 5.560 1,779 -0.12(-2.05%)
Nov 07, 2022 5.930 5.970 5.676 5.676 2,144 +0.17(+3.02%)
Nov 04, 2022 5.510 5.510 5.510 5.510 663 -0.00(-0.09%)
Nov 03, 2022 5.418 5.653 5.373 5.515 2,010 +0.06(+1.19%)
Nov 01, 2022 5.450 118 +0.04(+0.74%)
Oct 31, 2022 5.240 5.435 5.240 5.410 2,935 -0.03(-0.62%)
Oct 28, 2022 5.603 5.603 5.444 5.444 1,020 -0.33(-5.65%)
Oct 27, 2022 5.795 5.910 5.676 5.770 6,316 -0.22(-3.67%)
Oct 26, 2022 5.910 5.990 5.910 5.990 4,674 +0.11(+1.87%)
Oct 25, 2022 5.930 6.010 5.808 5.880 1,498 -0.15(-2.49%)
Oct 24, 2022 6.158 6.158 5.888 6.030 4,556 -0.02(-0.35%)
Oct 21, 2022 6.051 6.051 6.051 6.051 288 -0.43(-6.69%)
Oct 20, 2022 6.484 6.484 6.484 6.484 286 +0.24(+3.84%)
Oct 19, 2022 6.346 6.346 6.245 6.245 695 +0.02(+0.38%)
Oct 18, 2022 6.340 6.340 6.160 6.222 2,534 -0.07(-1.09%)
Oct 17, 2022 6.250 6.386 6.250 6.290 1,405 +0.19(+3.11%)
Oct 14, 2022 6.100 6.475 6.100 6.100 1,199 -0.29(-4.47%)
Oct 13, 2022 6.386 6.386 6.386 6.386 463 +0.12(+1.84%)
Oct 12, 2022 6.425 6.425 6.170 6.270 2,554 -0.07(-1.10%)
Oct 11, 2022 6.350 6.435 6.262 6.340 2,608 +0.13(+2.07%)
Oct 10, 2022 6.480 6.480 6.212 6.212 870 -0.14(-2.18%)
Oct 07, 2022 6.593 6.593 6.350 6.350 1,083 -0.32(-4.73%)
Oct 06, 2022 6.430 6.665 6.430 6.665 311 +0.12(+1.76%)
Oct 05, 2022 6.940 6.940 6.490 6.550 676 -0.33(-4.80%)
Oct 04, 2022 6.750 6.880 6.750 6.880 4,415 +0.41(+6.34%)
Oct 03, 2022 6.510 6.595 6.440 6.470 4,329 -0.15(-2.19%)
Sep 30, 2022 6.615 6.732 6.494 6.615 1,787 +0.29(+4.67%)
Sep 29, 2022 6.325 6.325 6.111 6.320 4,589 -0.03(-0.47%)
Sep 28, 2022 6.280 6.386 6.280 6.350 5,336 -0.01(-0.16%)
Sep 27, 2022 6.550 6.663 6.360 6.360 3,127 -0.15(-2.37%)
Sep 26, 2022 6.695 6.702 6.470 6.514 4,273 -0.10(-1.44%)
Sep 23, 2022 6.440 6.780 6.440 6.610 2,530 -0.14(-2.11%)
Sep 22, 2022 7.030 7.030 6.630 6.753 4,358 +0.12(+1.85%)
Sep 21, 2022 6.885 7.069 6.630 6.630 1,861 -0.69(-9.38%)
Sep 20, 2022 7.070 7.316 7.070 7.316 611 +0.15(+2.02%)
Sep 19, 2022 7.455 7.455 7.171 7.171 2,107 -0.25(-3.42%)
Sep 16, 2022 7.150 7.550 7.150 7.425 2,279 +0.37(+5.17%)
Sep 15, 2022 7.200 7.460 7.060 7.060 7,660 -0.22(-3.02%)
Sep 14, 2022 7.280 7.280 7.280 7.280 821 -0.23(-3.06%)
Sep 13, 2022 7.315 7.510 7.315 7.510 479 +0.16(+2.18%)
Sep 12, 2022 7.520 7.520 7.350 7.350 3,235 -0.09(-1.21%)
Sep 09, 2022 7.255 7.440 7.255 7.440 4,528 +0.12(+1.64%)
Sep 08, 2022 7.500 7.500 7.265 7.320 981 +0.09(+1.24%)
Sep 07, 2022 7.325 7.410 7.230 7.230 1,359 -0.42(-5.49%)
Sep 06, 2022 7.650 7.650 7.650 7.650 289 +0.32(+4.37%)
Sep 02, 2022 7.265 7.460 7.070 7.330 7,247 +0.00(+0.07%)
Aug 31, 2022 7.325 0 -0.13(-1.81%)
Aug 30, 2022 7.630 7.630 7.230 7.460 4,282 -0.10(-1.32%)
Aug 29, 2022 7.560 7.560 7.240 7.560 806 +0.10(+1.34%)
Aug 26, 2022 7.270 7.600 7.270 7.460 21,223 -0.02(-0.27%)
Aug 25, 2022 7.600 7.600 7.480 7.480 416 -0.15(-1.97%)
Aug 24, 2022 7.629 7.630 7.310 7.630 1,634 -0.05(-0.65%)
Aug 23, 2022 7.820 7.820 7.520 7.680 1,158 +0.04(+0.59%)
Aug 22, 2022 7.840 7.840 7.635 7.635 629 -0.24(-2.99%)
Aug 19, 2022 7.870 7.870 7.870 7.870 156 -0.08(-1.01%)
Aug 18, 2022 7.910 7.950 7.910 7.950 995 +0.04(+0.51%)
Aug 16, 2022 7.910 103 +0.33(+4.35%)
Aug 15, 2022 7.615 7.740 7.430 7.580 6,259 +0.00(+0.00%)
Aug 12, 2022 7.420 7.580 7.420 7.580 2,634 -0.15(-1.94%)
Aug 11, 2022 7.730 7.730 7.730 7.730 231 +0.11(+1.44%)
Aug 10, 2022 7.435 7.620 7.435 7.620 956 -0.02(-0.26%)
Aug 09, 2022 7.605 7.680 7.555 7.640 6,755 +0.15(+2.00%)
Aug 08, 2022 7.325 7.490 7.325 7.490 4,997 -0.08(-1.06%)
Aug 05, 2022 7.570 7.570 7.060 7.570 2,073 +0.14(+1.82%)
Aug 04, 2022 7.730 7.730 7.140 7.435 2,059 +0.04(+0.49%)
Aug 03, 2022 7.400 7.400 7.270 7.399 4,061 -0.10(-1.35%)
Aug 02, 2022 6.930 7.500 7.500 7.500 872 +0.19(+2.60%)
Aug 01, 2022 7.570 7.570 7.050 7.310 2,224 -0.35(-4.57%)
Jul 29, 2022 7.660 7.660 7.660 7.660 713 -0.03(-0.39%)
Jul 27, 2022 7.690 127 +0.15(+1.99%)
Jul 26, 2022 7.540 7.540 7.220 7.540 1,489 +0.14(+1.89%)
Jul 22, 2022 7.400 96 +0.05(+0.68%)
Jul 21, 2022 7.175 7.350 7.170 7.350 3,840 -0.24(-3.20%)
Jul 20, 2022 7.615 7.615 7.555 7.593 3,933 +0.09(+1.18%)
Jul 19, 2022 7.450 7.554 7.450 7.505 3,764 -0.21(-2.69%)
Jul 18, 2022 7.635 7.712 7.630 7.712 4,277 +0.26(+3.52%)
Jul 15, 2022 7.603 7.603 7.305 7.450 3,468 -0.02(-0.33%)
Jul 14, 2022 7.395 7.474 7.390 7.474 6,450 +0.04(+0.53%)
Jul 13, 2022 7.435 7.435 7.435 7.435 224 -0.01(-0.13%)
Jul 12, 2022 7.360 7.445 7.360 7.445 1,152 +0.00(+0.06%)
Jul 11, 2022 7.285 7.450 7.180 7.440 1,595 -0.01(-0.13%)
Jul 08, 2022 7.360 7.450 7.350 7.450 3,074 +0.18(+2.52%)
Jul 07, 2022 7.200 7.340 7.200 7.267 3,325 -0.15(-2.00%)
Jul 05, 2022 7.415 41 +0.05(+0.75%)
Jul 01, 2022 7.499 7.500 7.360 7.360 1,000 -0.13(-1.74%)
Jun 30, 2022 7.500 7.500 7.252 7.490 1,536 -0.02(-0.27%)
Jun 29, 2022 7.690 7.690 7.510 7.510 1,350 +0.07(+0.94%)
Jun 28, 2022 7.245 7.440 7.245 7.440 5,952 -0.07(-0.93%)
Jun 27, 2022 7.245 7.520 7.245 7.510 810 +0.21(+2.88%)
Jun 24, 2022 7.227 7.300 7.227 7.300 323 +0.11(+1.53%)
Jun 23, 2022 7.190 7.190 7.190 7.190 2,600 +0.17(+2.43%)
Jun 22, 2022 7.030 7.030 7.019 7.019 8,269 -0.16(-2.24%)
Jun 21, 2022 7.180 7.180 7.180 7.180 437 +0.01(+0.14%)
Jun 17, 2022 6.888 7.170 6.888 7.170 408 -0.01(-0.14%)
Jun 16, 2022 7.190 7.190 7.130 7.180 1,121 -0.06(-0.76%)
Jun 15, 2022 7.220 7.279 7.220 7.235 1,132 -0.05(-0.75%)
Jun 14, 2022 7.290 7.290 7.290 7.290 594 +0.33(+4.74%)
Jun 13, 2022 7.148 7.220 6.960 6.960 1,068 -0.25(-3.47%)
Jun 10, 2022 7.100 7.210 7.090 7.210 2,745 +0.14(+1.98%)
Jun 09, 2022 7.070 7.070 7.070 7.070 2,600 -0.10(-1.46%)
Jun 06, 2022 7.175 0 -0.04(-0.62%)
Jun 02, 2022 7.220 20 +0.19(+2.71%)
May 31, 2022 7.030 77 -0.07(-0.99%)
May 27, 2022 7.100 7.100 7.100 7.100 286 +0.01(+0.14%)
May 25, 2022 7.090 19 -0.05(-0.70%)
May 23, 2022 7.140 99 +0.01(+0.14%)
May 18, 2022 7.130 75 +0.07(+0.99%)
May 17, 2022 7.060 7.060 7.060 7.060 110 +0.06(+0.86%)
May 16, 2022 7.005 7.040 7.000 7.000 1,060 +0.22(+3.24%)
May 13, 2022 6.780 6.780 6.780 6.780 1,000 +0.24(+3.67%)
May 11, 2022 6.540 90 +0.05(+0.77%)
May 10, 2022 6.490 6.490 6.490 6.490 373 -0.32(-4.70%)
May 09, 2022 6.705 6.810 6.705 6.810 1,699 +0.16(+2.41%)
May 06, 2022 6.770 6.770 6.650 6.650 542 +0.04(+0.61%)
May 05, 2022 6.735 6.735 6.610 6.610 452 -0.01(-0.15%)
May 02, 2022 6.620 133 +0.07(+0.99%)
Apr 29, 2022 6.555 6.555 6.555 6.555 3,172 -0.20(-2.89%)
Apr 28, 2022 6.740 6.750 6.740 6.750 1,118 -0.03(-0.44%)
Apr 25, 2022 6.780 45 -0.03(-0.44%)
Apr 22, 2022 6.810 6.810 6.810 6.810 106 +0.05(+0.81%)
Apr 21, 2022 6.620 6.755 6.620 6.755 645 -0.04(-0.59%)
Apr 20, 2022 6.795 6.795 6.795 6.795 713 -0.19(-2.65%)
Apr 19, 2022 6.710 6.980 6.710 6.980 473 +0.16(+2.35%)
Apr 14, 2022 6.820 199 +0.03(+0.44%)
Apr 13, 2022 6.790 6.790 6.790 6.790 145 -0.08(-1.09%)
Apr 11, 2022 6.865 70 -0.01(-0.22%)
Apr 08, 2022 6.843 6.880 6.740 6.880 1,230 +0.14(+2.15%)
Apr 07, 2022 6.720 6.735 6.720 6.735 774 +0.02(+0.30%)
Apr 05, 2022 6.715 0 +0.05(+0.83%)
Apr 04, 2022 6.610 6.660 6.610 6.660 2,231 -0.08(-1.11%)
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.