Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A2 Milk CO Ltd (OP: ACOPF )

4.700 +0.100 (+2.17%)
Streaming Delayed Price Updated: 12:14 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 (%)
May 28, 2021 4.110 4.330 4.110 4.280 4,420 +0.09(+2.15%)
May 27, 2021 4.150 4.190 4.110 4.190 24,948 +0.04(+0.84%)
May 26, 2021 4.140 4.160 4.040 4.155 23,994 -0.06(-1.54%)
May 25, 2021 4.280 4.350 4.130 4.220 65,791 -0.07(-1.59%)
May 24, 2021 4.350 4.350 4.220 4.288 8,513 -0.03(-0.74%)
May 21, 2021 4.200 4.350 4.170 4.320 22,955 +0.27(+6.54%)
May 20, 2021 4.000 4.060 4.000 4.055 14,469 +0.05(+1.12%)
May 19, 2021 4.040 4.080 3.986 4.010 72,361 -0.05(-1.23%)
May 18, 2021 3.860 4.100 3.860 4.060 29,102 -0.14(-3.33%)
May 17, 2021 4.140 4.250 4.140 4.200 19,438 -0.15(-3.45%)
May 14, 2021 4.230 4.350 4.230 4.350 3,488 +0.01(+0.23%)
May 13, 2021 4.275 4.410 4.250 4.340 25,004 -0.13(-3.02%)
May 12, 2021 4.520 4.540 4.470 4.475 326,671 -0.13(-2.82%)
May 11, 2021 4.360 4.640 4.360 4.605 323,138 -0.22(-4.66%)
May 10, 2021 4.690 4.970 4.690 4.830 45,725 -0.69(-12.50%)
May 07, 2021 5.690 5.690 5.470 5.520 25,024 -0.06(-0.99%)
May 06, 2021 5.555 5.575 5.500 5.575 3,222 -0.25(-4.21%)
May 05, 2021 5.700 5.820 5.690 5.820 47,001 +0.26(+4.68%)
May 04, 2021 5.790 5.790 5.560 5.560 3,894 -0.09(-1.59%)
May 03, 2021 5.580 5.720 5.570 5.650 7,230 +0.09(+1.62%)
Apr 30, 2021 5.690 5.690 5.555 5.560 13,200 +0.08(+1.46%)
Apr 29, 2021 5.470 5.570 5.470 5.480 5,560 +0.01(+0.18%)
Apr 28, 2021 5.500 5.505 5.400 5.470 19,259 +0.06(+1.11%)
Apr 27, 2021 5.220 5.520 5.220 5.410 50,185 -0.29(-5.09%)
Apr 26, 2021 5.760 5.760 5.650 5.700 13,198 -0.05(-0.96%)
Apr 23, 2021 5.820 5.820 5.750 5.755 16,700 -0.18(-3.03%)
Apr 22, 2021 6.050 6.055 5.900 5.935 21,644 -0.10(-1.66%)
Apr 21, 2021 6.150 6.150 6.035 6.035 8,808 -0.15(-2.43%)
Apr 20, 2021 6.300 6.300 6.185 6.185 36,420 -0.12(-1.83%)
Apr 19, 2021 6.210 6.310 6.210 6.300 4,174 -0.02(-0.32%)
Apr 16, 2021 6.190 6.320 6.151 6.320 12,100 -0.18(-2.77%)
Apr 15, 2021 6.190 6.500 6.190 6.500 4,424 +0.05(+0.78%)
Apr 14, 2021 6.450 6.500 6.292 6.450 5,562 +0.16(+2.54%)
Apr 13, 2021 6.110 6.325 6.080 6.290 16,729 +0.23(+3.80%)
Apr 12, 2021 5.850 6.070 5.850 6.060 8,540 +0.00(+0.00%)
Apr 09, 2021 6.030 6.060 5.810 6.060 12,300 -0.13(-2.10%)
Apr 08, 2021 6.210 6.275 6.190 6.190 10,503 +0.18(+2.91%)
Apr 07, 2021 5.905 6.038 5.905 6.015 12,372 +0.06(+1.09%)
Apr 06, 2021 5.935 6.010 5.900 5.950 6,238 -0.10(-1.65%)
Apr 05, 2021 5.760 6.074 5.760 6.050 5,769 +0.04(+0.67%)
Apr 01, 2021 6.070 6.070 5.950 6.010 8,400 -0.08(-1.39%)
Mar 31, 2021 6.110 6.140 6.035 6.095 7,642 +0.06(+1.08%)
Mar 30, 2021 6.020 6.060 6.010 6.030 21,569 -0.07(-1.15%)
Mar 29, 2021 6.080 6.160 6.080 6.100 9,151 -0.03(-0.41%)
Mar 26, 2021 6.020 6.150 6.020 6.125 20,400 -0.04(-0.65%)
Mar 25, 2021 6.270 6.280 6.090 6.165 35,320 -0.10(-1.66%)
Mar 24, 2021 6.110 6.350 6.110 6.269 43,297 -0.20(-3.11%)
Mar 23, 2021 6.555 6.555 6.440 6.470 5,433 -0.04(-0.61%)
Mar 22, 2021 6.500 6.545 6.500 6.510 8,265 -0.04(-0.61%)
Mar 19, 2021 6.550 6.580 6.510 6.550 33,000 +0.02(+0.31%)
Mar 18, 2021 6.725 6.725 6.500 6.530 55,421 -0.22(-3.26%)
Mar 17, 2021 6.810 6.810 6.702 6.750 19,353 -0.07(-0.95%)
Mar 16, 2021 6.950 6.950 6.800 6.815 10,586 -0.09(-1.37%)
Mar 15, 2021 6.970 6.970 6.840 6.910 3,884 +0.12(+1.69%)
Mar 12, 2021 6.560 6.970 6.560 6.795 146,200 -0.07(-1.01%)
Mar 11, 2021 7.050 7.050 6.835 6.864 20,839 -0.19(-2.64%)
Mar 10, 2021 7.055 7.069 7.050 7.050 4,739 +0.01(+0.11%)
Mar 09, 2021 6.820 7.100 6.820 7.042 51,134 -0.03(-0.42%)
Mar 08, 2021 6.870 7.210 6.870 7.072 7,353 -0.14(-1.95%)
Mar 05, 2021 7.250 7.290 7.200 7.213 4,300 +0.02(+0.23%)
Mar 04, 2021 7.040 7.305 7.040 7.196 4,890 -0.10(-1.42%)
Mar 03, 2021 7.320 7.350 7.110 7.300 4,882 -0.08(-1.02%)
Mar 02, 2021 7.258 7.420 7.060 7.375 34,262 +0.36(+5.06%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.