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 )

9.910 -0.130 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 29, 2024 10.03 10.08 10.00 10.04 230,694 +0.41(+4.26%)
Feb 28, 2024 10.00 10.00 9.610 9.630 137,834 -0.25(-2.53%)
Feb 27, 2024 9.870 9.890 9.840 9.880 144,746 +0.13(+1.33%)
Feb 26, 2024 9.650 9.790 9.615 9.750 174,340 +0.09(+0.93%)
Feb 23, 2024 9.670 9.707 9.660 9.660 78,420 +0.01(+0.10%)
Feb 22, 2024 9.640 9.700 9.610 9.650 432,529 +0.12(+1.26%)
Feb 21, 2024 9.550 9.590 9.500 9.530 280,502 +0.33(+3.59%)
Feb 20, 2024 9.240 9.250 9.150 9.200 256,937 -0.04(-0.43%)
Feb 16, 2024 9.280 9.295 9.234 9.240 109,142 +0.16(+1.76%)
Feb 15, 2024 9.020 9.129 9.020 9.080 206,592 -0.02(-0.22%)
Feb 14, 2024 9.210 9.210 9.060 9.100 470,154 +0.01(+0.11%)
Feb 13, 2024 9.200 9.207 9.090 9.090 252,744 -0.22(-2.36%)
Feb 12, 2024 9.180 9.350 9.180 9.310 262,414 +0.13(+1.42%)
Feb 09, 2024 9.110 9.220 9.050 9.180 214,843 +0.02(+0.22%)
Feb 08, 2024 9.130 9.190 9.130 9.160 264,962 -0.11(-1.19%)
Feb 07, 2024 9.310 9.600 9.200 9.270 265,567 +0.11(+1.20%)
Feb 06, 2024 9.100 9.220 9.100 9.160 497,103 +0.10(+1.10%)
Feb 05, 2024 9.120 9.220 9.050 9.060 422,320 -0.14(-1.52%)
Feb 02, 2024 9.250 9.250 9.130 9.200 139,736 -0.04(-0.43%)
Feb 01, 2024 9.310 9.310 9.210 9.240 185,788 -0.10(-1.07%)
Jan 31, 2024 9.400 9.400 9.286 9.340 128,794 -0.10(-1.06%)
Jan 30, 2024 9.469 9.480 9.400 9.440 139,666 -0.25(-2.58%)
Jan 29, 2024 9.715 9.740 9.650 9.690 130,057 -0.17(-1.72%)
Jan 26, 2024 9.790 9.870 9.790 9.860 131,114 +0.22(+2.28%)
Jan 25, 2024 9.690 9.730 9.620 9.640 195,748 -0.08(-0.82%)
Jan 24, 2024 9.760 9.820 9.720 9.720 350,861 +0.13(+1.36%)
Jan 23, 2024 9.530 9.610 9.510 9.590 365,228 +0.09(+0.95%)
Jan 22, 2024 9.453 9.530 9.453 9.500 588,429 -0.21(-2.11%)
Jan 19, 2024 9.590 9.710 9.585 9.705 232,557 +0.10(+0.99%)
Jan 18, 2024 9.610 9.620 9.560 9.610 687,309 -0.02(-0.21%)
Jan 17, 2024 9.590 9.660 9.540 9.630 341,053 -0.21(-2.13%)
Jan 16, 2024 9.860 9.930 9.840 9.840 178,242 -0.32(-3.11%)
Jan 12, 2024 10.18 10.19 10.13 10.16 117,424 -0.01(-0.14%)
Jan 11, 2024 10.18 10.18 10.12 10.17 116,009 +0.03(+0.30%)
Jan 10, 2024 10.12 10.14 10.08 10.14 154,612 +0.09(+0.85%)
Jan 09, 2024 10.07 10.10 10.05 10.05 233,062 -0.17(-1.61%)
Jan 08, 2024 10.19 10.60 9.770 10.22 159,416 -0.07(-0.68%)
Jan 05, 2024 10.36 10.38 10.26 10.29 121,179 -0.01(-0.14%)
Jan 04, 2024 10.29 10.35 10.29 10.30 245,375 -0.10(-0.92%)
Jan 03, 2024 10.38 10.42 10.35 10.40 99,781 -0.18(-1.70%)
Jan 02, 2024 10.59 10.96 10.34 10.58 59,588 -0.22(-2.04%)
Dec 29, 2023 10.39 10.80 10.39 10.80 57,141 -0.01(-0.09%)
Dec 28, 2023 10.80 10.86 10.80 10.81 105,793 +0.18(+1.69%)
Dec 27, 2023 10.69 10.69 10.62 10.63 124,507 +0.01(+0.09%)
Dec 26, 2023 10.65 10.66 10.56 10.62 67,881 +0.03(+0.28%)
Dec 22, 2023 11.00 11.00 10.18 10.59 135,468 -0.03(-0.28%)
Dec 21, 2023 10.56 10.62 10.53 10.62 362,255 +0.30(+2.91%)
Dec 20, 2023 10.40 10.43 10.30 10.32 80,752 -0.26(-2.46%)
Dec 19, 2023 10.19 10.94 10.19 10.58 911,081 +0.14(+1.34%)
Dec 18, 2023 10.43 10.50 10.43 10.44 308,006 -0.15(-1.42%)
Dec 15, 2023 10.67 10.70 10.59 10.59 126,199 +0.16(+1.53%)
Dec 14, 2023 10.20 10.50 10.20 10.43 182,756 +0.41(+4.09%)
Dec 13, 2023 9.950 10.03 9.880 10.02 264,520 +0.03(+0.30%)
Dec 12, 2023 9.995 10.33 9.890 9.990 196,953 +0.06(+0.60%)
Dec 11, 2023 9.910 10.28 9.850 9.930 396,829 +0.13(+1.33%)
Dec 08, 2023 9.790 9.880 9.790 9.800 57,104 -0.09(-0.91%)
Dec 07, 2023 9.840 9.890 9.820 9.890 366,478 +0.17(+1.75%)
Dec 06, 2023 9.590 9.800 9.590 9.720 185,070 +0.08(+0.83%)
Dec 05, 2023 9.640 9.680 9.630 9.640 272,378 -0.04(-0.41%)
Dec 04, 2023 9.770 9.770 9.670 9.680 229,900 -0.05(-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.