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

Happy Creek Minerals Ltd (TSV: HPY )

0.0550 +0.0100 (+22.22%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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, 2007 0.4500 0.4500 0.4500 0.4500 10,000 -0.03(-6.25%)
Dec 28, 2007 0.4200 0.4800 0.4200 0.4800 78,000 +0.08(+20.00%)
Dec 27, 2007 0.4000 0.4300 0.4000 0.4000 49,500 +0.00(+0.00%)
Dec 26, 2007 0.3800 0.4000 0.3800 0.4000 25,000 +0.00(+0.00%)
Dec 24, 2007 0.3800 0.4000 0.3800 0.4000 25,000 +0.10(+33.33%)
Dec 21, 2007 0.3400 0.3500 0.2700 0.3000 70,000 -0.04(-11.76%)
Dec 20, 2007 0.3700 0.3700 0.3400 0.3400 66,000 -0.04(-11.69%)
Dec 19, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 18, 2007 0.4300 0.4300 0.3850 0.3850 15,000 +0.01(+1.32%)
Dec 17, 2007 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Dec 14, 2007 0.4300 0.4300 0.4000 0.4000 13,370 +0.00(+0.00%)
Dec 13, 2007 0.3950 0.4000 0.3950 0.4000 14,500 +0.00(+0.00%)
Dec 12, 2007 0.4000 0.4000 0.4000 0.4000 79,500 +0.07(+19.40%)
Dec 11, 2007 0.4000 0.4000 0.3350 0.3350 21,000 -0.02(-6.94%)
Dec 10, 2007 0.3600 0.3600 0.3600 0.3600 750 -0.04(-10.00%)
Dec 07, 2007 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 06, 2007 0.3700 0.4000 0.3700 0.4000 23,000 +0.04(+11.11%)
Dec 05, 2007 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Dec 04, 2007 0.4000 0.4000 0.3600 0.3600 9,000 -0.05(-13.25%)
Dec 03, 2007 0.4000 0.4150 0.4000 0.4150 5,021 +0.01(+3.75%)
Nov 30, 2007 0.4750 0.4750 0.4000 0.4000 5,500 -0.05(-11.11%)
Nov 29, 2007 0.4500 0.4500 0.4500 0.4500 100,000 +0.00(+0.00%)
Nov 28, 2007 0.3850 0.4500 0.3850 0.4500 128,000 +0.07(+18.42%)
Nov 27, 2007 0.3200 0.4200 0.3200 0.3800 169,100 +0.07(+22.58%)
Nov 26, 2007 0.3100 0.3100 0.3100 0.3100 3,000 -0.04(-11.43%)
Nov 23, 2007 0.3500 0.3500 0.3500 0.3500 10,000 +0.03(+9.37%)
Nov 21, 2007 0.3200 0.3200 0.3200 0.3200 5,500 -0.04(-11.11%)
Nov 20, 2007 0.3250 0.3600 0.3250 0.3600 39,000 -0.02(-5.26%)
Nov 19, 2007 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.00%)
Nov 16, 2007 0.3650 0.4000 0.3650 0.4000 11,000 +0.03(+8.11%)
Nov 15, 2007 0.3700 0.3700 0.3700 0.3700 5,000 -0.03(-7.50%)
Nov 14, 2007 0.3600 0.4000 0.3600 0.4000 37,500 +0.06(+17.65%)
Nov 13, 2007 0.3300 0.3400 0.3300 0.3400 19,000 +0.00(+0.00%)
Nov 12, 2007 0.3300 0.3400 0.3300 0.3400 68,780 +0.01(+3.03%)
Nov 09, 2007 0.4000 0.4000 0.3200 0.3300 82,000 -0.05(-13.16%)
Nov 08, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2007 0.3800 0.3900 0.3800 0.3800 7,000 -0.02(-5.00%)
Nov 06, 2007 0.4000 0.4200 0.4000 0.4000 14,500 +0.01(+1.27%)
Nov 05, 2007 0.3950 0.3950 0.3950 0.3950 20,000 +0.03(+8.22%)
Nov 02, 2007 0.4000 0.4200 0.3650 0.3650 24,250 -0.04(-8.75%)
Nov 01, 2007 0.4200 0.4200 0.4000 0.4000 15,000 -0.05(-11.11%)
Oct 31, 2007 0.4500 0.4500 0.4500 0.4500 1,000 +0.03(+7.14%)
Oct 30, 2007 0.4600 0.4700 0.4200 0.4200 64,500 -0.03(-5.62%)
Oct 29, 2007 0.4250 0.4450 0.4200 0.4450 81,000 +0.04(+11.25%)
Oct 26, 2007 0.4000 0.4000 0.4000 0.4000 21,000 +0.00(+0.00%)
Oct 25, 2007 0.4000 0.4200 0.4000 0.4000 46,500 +0.00(+0.00%)
Oct 24, 2007 0.4000 0.4000 0.4000 0.4000 40,500 +0.00(+0.00%)
Oct 23, 2007 0.3950 0.4200 0.3950 0.4000 84,000 +0.06(+17.65%)
Oct 19, 2007 0.3650 0.3650 0.3400 0.3400 30,000 -0.05(-13.92%)
Oct 18, 2007 0.3950 0.3950 0.3950 0.3950 3,500 -0.01(-1.25%)
Oct 17, 2007 0.3950 0.4000 0.3950 0.4000 25,000 +0.02(+5.26%)
Oct 16, 2007 0.3900 0.4100 0.3700 0.3800 39,500 -0.01(-2.56%)
Oct 15, 2007 0.4000 0.4000 0.3900 0.3900 15,521 +0.00(+0.00%)
Oct 12, 2007 0.3900 0.3900 0.3700 0.3900 13,081 +0.03(+6.85%)
Oct 11, 2007 0.3150 0.3650 0.3100 0.3650 17,715 +0.02(+7.35%)
Oct 10, 2007 0.3350 0.3400 0.3350 0.3400 7,500 +0.01(+3.03%)
Oct 09, 2007 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+1.54%)
Oct 08, 2007 0.3350 0.3350 0.3200 0.3250 9,000 +0.00(+0.00%)
Oct 05, 2007 0.3350 0.3350 0.3200 0.3250 9,000 +0.03(+8.33%)
Oct 04, 2007 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Oct 03, 2007 0.3000 0.3000 0.2900 0.2900 13,000 +0.01(+3.57%)
Oct 02, 2007 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Oct 01, 2007 0.2700 0.2700 0.2700 0.2700 5,000 -0.02(-6.90%)
Sep 28, 2007 0.2800 0.2900 0.2750 0.2900 15,000 +0.01(+1.75%)
Sep 27, 2007 0.2900 0.2900 0.2850 0.2850 10,000 -0.02(-5.00%)
Sep 26, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 25, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 24, 2007 0.2900 0.3000 0.2900 0.3000 136,500 +0.04(+15.38%)
Sep 21, 2007 0.2800 0.2850 0.2500 0.2600 21,500 -0.02(-7.14%)
Sep 20, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 19, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 18, 2007 0.2500 0.2800 0.2500 0.2800 30,000 +0.04(+16.67%)
Sep 17, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 14, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 13, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 12, 2007 0.2500 0.2500 0.2400 0.2400 15,000 -0.01(-4.00%)
Sep 11, 2007 0.2500 0.2500 0.2500 0.2500 10,100 +0.00(+0.00%)
Sep 10, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 07, 2007 0.2500 0.2700 0.2500 0.2500 71,000 +0.00(+0.00%)
Sep 06, 2007 0.2600 0.2600 0.2500 0.2500 23,500 -0.01(-3.85%)
Sep 05, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 04, 2007 0.2600 0.2600 0.2550 0.2600 25,000 -0.03(-10.34%)
Aug 31, 2007 0.3000 0.3000 0.2900 0.2900 4,800 +0.03(+11.54%)
Aug 30, 2007 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Aug 29, 2007 0.2600 0.2600 0.2500 0.2500 8,000 -0.01(-3.85%)
Aug 28, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 27, 2007 0.2700 0.2700 0.2600 0.2600 10,000 -0.01(-3.70%)
Aug 24, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 23, 2007 0.2750 0.2750 0.2600 0.2700 40,000 +0.00(+0.00%)
Aug 22, 2007 0.2900 0.2900 0.2700 0.2700 15,000 +0.00(+0.00%)
Aug 21, 2007 0.2800 0.2800 0.2700 0.2700 5,000 +0.01(+1.89%)
Aug 20, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 17, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 16, 2007 0.3100 0.3100 0.2650 0.2650 40,500 -0.04(-14.52%)
Aug 15, 2007 0.3250 0.3300 0.3100 0.3100 50,000 -0.02(-6.06%)
Aug 14, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 13, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 10, 2007 0.3300 0.3300 0.3300 0.3300 25,500 -0.03(-8.33%)
Aug 09, 2007 0.3600 0.3600 0.3600 0.3600 57,500 +0.00(+0.00%)
Aug 08, 2007 0.3600 0.3600 0.3600 0.3600 2,707 -0.04(-10.00%)
Aug 07, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 06, 2007 0.3800 0.4150 0.3800 0.4000 65,500 +0.00(+0.00%)
Aug 03, 2007 0.3800 0.4150 0.3800 0.4000 65,500 +0.03(+8.11%)
Aug 02, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 01, 2007 0.3700 0.3700 0.3700 0.3700 2,700 +0.02(+5.71%)
Jul 31, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 30, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 27, 2007 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Jul 26, 2007 0.3500 0.3550 0.3500 0.3550 39,900 -0.03(-7.79%)
Jul 25, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 24, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 23, 2007 0.4000 0.4000 0.3850 0.3850 30,500 +0.00(+0.00%)
Jul 20, 2007 0.4000 0.4000 0.3850 0.3850 26,000 -0.02(-3.75%)
Jul 19, 2007 0.4000 0.4000 0.4000 0.4000 31,500 +0.00(+0.00%)
Jul 18, 2007 0.4000 0.4000 0.4000 0.4000 150,567 +0.00(+0.00%)
Jul 17, 2007 0.4000 0.4000 0.4000 0.4000 9,000 -0.02(-4.76%)
Jul 16, 2007 0.4050 0.4200 0.4000 0.4200 34,000 +0.02(+5.00%)
Jul 13, 2007 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jul 12, 2007 0.4100 0.4200 0.4000 0.4000 76,000 +0.05(+14.29%)
Jul 11, 2007 0.4000 0.4000 0.3500 0.3500 24,000 -0.05(-12.50%)
Jul 10, 2007 0.3600 0.4000 0.3600 0.4000 33,500 +0.03(+6.67%)
Jul 09, 2007 0.3750 0.3750 0.3750 0.3750 4,000 +0.03(+7.14%)
Jul 06, 2007 0.3500 0.3550 0.3500 0.3500 33,000 +0.00(+0.00%)
Jul 05, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 03, 2007 0.3500 0.3500 0.3500 0.3500 21,500 +0.02(+6.06%)
Jul 02, 2007 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
Jun 29, 2007 0.3300 0.3300 0.3300 0.3300 4,500 -0.02(-5.71%)
Jun 28, 2007 0.3300 0.3500 0.3300 0.3500 19,500 +0.00(+0.00%)
Jun 27, 2007 0.3700 0.3700 0.3500 0.3500 19,000 +0.00(+0.00%)
Jun 26, 2007 0.3600 0.3700 0.3500 0.3500 86,500 +0.00(+0.00%)
Jun 25, 2007 0.3650 0.3700 0.3300 0.3500 136,500 -0.02(-4.11%)
Jun 22, 2007 0.3800 0.3800 0.3650 0.3650 31,000 -0.02(-3.95%)
Jun 21, 2007 0.3700 0.4000 0.3500 0.3800 198,500 -0.02(-5.00%)
Jun 20, 2007 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jun 19, 2007 0.3600 0.4000 0.3600 0.4000 11,000 +0.01(+2.56%)
Jun 18, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 15, 2007 0.3900 0.3900 0.3900 0.3900 10,000 -0.02(-4.88%)
Jun 14, 2007 0.4100 0.4100 0.4100 0.4100 4,000 +0.05(+15.49%)
Jun 13, 2007 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 12, 2007 0.3800 0.3800 0.3550 0.3550 55,000 -0.03(-6.58%)
Jun 11, 2007 0.4100 0.4100 0.3800 0.3800 21,500 -0.03(-7.32%)
Jun 08, 2007 0.4200 0.4300 0.4000 0.4100 44,000 +0.01(+2.50%)
Jun 07, 2007 0.4100 0.4100 0.4000 0.4000 14,000 -0.05(-11.11%)
Jun 06, 2007 0.4100 0.4500 0.4100 0.4500 36,000 +0.05(+12.50%)
Jun 05, 2007 0.4000 0.4400 0.4000 0.4000 8,000 +0.00(+0.00%)
Jun 04, 2007 0.4000 0.4200 0.4000 0.4000 17,500 +0.03(+8.11%)
Jun 01, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 31, 2007 0.4000 0.4000 0.3700 0.3700 10,000 -0.07(-15.91%)
May 30, 2007 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
May 29, 2007 0.4450 0.4500 0.4300 0.4400 29,000 +0.09(+23.94%)
May 25, 2007 0.4450 0.4450 0.3550 0.3550 45,500 -0.07(-15.48%)
May 24, 2007 0.4450 0.4450 0.4200 0.4200 4,500 +0.01(+2.44%)
May 23, 2007 0.4200 0.4200 0.4100 0.4100 70,500 +0.01(+2.50%)
May 22, 2007 0.4050 0.4100 0.4000 0.4000 45,000 +0.00(+0.00%)
May 21, 2007 0.3850 0.4000 0.3800 0.4000 16,000 +0.00(+0.00%)
May 18, 2007 0.3850 0.4000 0.3800 0.4000 16,000 -0.01(-2.44%)
May 17, 2007 0.4200 0.4200 0.3900 0.4100 45,000 -0.03(-6.82%)
May 16, 2007 0.4000 0.4400 0.4000 0.4400 26,000 +0.04(+10.00%)
May 15, 2007 0.4100 0.4100 0.4000 0.4000 50,000 -0.04(-10.11%)
May 14, 2007 0.4500 0.4600 0.4200 0.4450 85,500 +0.00(+0.00%)
May 11, 2007 0.4200 0.4450 0.4100 0.4450 55,000 +0.03(+5.95%)
May 10, 2007 0.4500 0.4500 0.4100 0.4200 100,022 -0.03(-6.67%)
May 09, 2007 0.4500 0.4500 0.4500 0.4500 5,000 -0.03(-6.25%)
May 08, 2007 0.4400 0.5000 0.4400 0.4800 121,400 +0.04(+9.09%)
May 07, 2007 0.4500 0.4550 0.4400 0.4400 91,000 -0.03(-6.38%)
May 04, 2007 0.4600 0.4800 0.4600 0.4700 20,000 -0.01(-2.08%)
May 03, 2007 0.4500 0.5000 0.4000 0.4800 113,000 -0.01(-2.04%)
May 02, 2007 0.4500 0.4900 0.4300 0.4900 26,000 +0.03(+6.52%)
May 01, 2007 0.5000 0.5000 0.4600 0.4600 45,000 -0.04(-8.00%)
Apr 30, 2007 0.5200 0.5200 0.4800 0.5000 108,358 -0.02(-3.85%)
Apr 27, 2007 0.5400 0.5400 0.5200 0.5200 14,000 -0.03(-5.45%)
Apr 26, 2007 0.5500 0.5500 0.5500 0.5500 16,000 +0.04(+7.84%)
Apr 25, 2007 0.5900 0.6000 0.5100 0.5100 51,000 -0.04(-7.27%)
Apr 24, 2007 0.6000 0.6000 0.5500 0.5500 14,000 -0.03(-5.17%)
Apr 23, 2007 0.5600 0.6200 0.5600 0.5800 152,000 -0.01(-1.69%)
Apr 20, 2007 0.6000 0.6000 0.5900 0.5900 31,000 +0.01(+1.72%)
Apr 19, 2007 0.5400 0.5800 0.5200 0.5800 50,000 +0.04(+7.41%)
Apr 18, 2007 0.5700 0.5700 0.5400 0.5400 20,500 -0.02(-3.57%)
Apr 17, 2007 0.5100 0.6000 0.5000 0.5600 77,500 +0.08(+16.67%)
Apr 16, 2007 0.5200 0.5400 0.4800 0.4800 22,000 -0.02(-4.00%)
Apr 13, 2007 0.4700 0.5000 0.4600 0.5000 30,000 +0.04(+8.70%)
Apr 12, 2007 0.4600 0.4600 0.4600 0.4600 10,000 +0.04(+9.52%)
Apr 11, 2007 0.5000 0.5000 0.4200 0.4200 59,200 -0.10(-19.23%)
Apr 10, 2007 0.5200 0.5200 0.5200 0.5200 20,000 -0.01(-1.89%)
Apr 09, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 05, 2007 0.5400 0.5400 0.5300 0.5300 7,500 -0.01(-1.85%)
Apr 04, 2007 0.5700 0.5900 0.5400 0.5400 32,000 -0.03(-5.26%)
Apr 03, 2007 0.5500 0.5800 0.5200 0.5700 109,310 -0.01(-1.72%)
Apr 02, 2007 0.5300 0.5800 0.5300 0.5800 112,500 +0.06(+11.54%)
Mar 30, 2007 0.4700 0.5200 0.4700 0.5200 38,500 +0.04(+8.33%)
Mar 29, 2007 0.5000 0.5400 0.4800 0.4800 27,500 -0.02(-4.00%)
Mar 28, 2007 0.4950 0.5000 0.4700 0.5000 136,514 +0.05(+11.11%)
Mar 27, 2007 0.4400 0.4850 0.4400 0.4500 4,500 +0.01(+2.27%)
Mar 26, 2007 0.4700 0.4700 0.4400 0.4400 45,800 -0.05(-11.11%)
Mar 23, 2007 0.5000 0.5000 0.4900 0.4950 21,000 -0.01(-1.00%)
Mar 22, 2007 0.5000 0.5000 0.4900 0.5000 35,500 +0.02(+4.17%)
Mar 21, 2007 0.4400 0.5600 0.4400 0.4800 145,428 +0.05(+11.63%)
Mar 20, 2007 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-4.44%)
Mar 19, 2007 0.4100 0.4500 0.4100 0.4500 36,000 +0.05(+12.50%)
Mar 16, 2007 0.4000 0.4000 0.4000 0.4000 10,600 +0.04(+11.11%)
Mar 15, 2007 0.3450 0.3600 0.3450 0.3600 7,000 +0.01(+1.41%)
Mar 14, 2007 0.3700 0.3700 0.3550 0.3550 17,000 -0.04(-8.97%)
Mar 13, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 12, 2007 0.4000 0.4000 0.3900 0.3900 15,000 -0.01(-2.50%)
Mar 09, 2007 0.4200 0.4200 0.4000 0.4000 65,880 -0.07(-14.89%)
Mar 08, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 07, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 06, 2007 0.4800 0.4800 0.4700 0.4700 3,000 -0.01(-1.05%)
Mar 05, 2007 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 02, 2007 0.4750 0.4750 0.4750 0.4750 4,000 -0.01(-1.04%)
Mar 01, 2007 0.4400 0.4800 0.4400 0.4800 7,000 +0.09(+24.68%)
Feb 28, 2007 0.3800 0.3900 0.3800 0.3850 3,300 -0.02(-3.75%)
Feb 27, 2007 0.4300 0.4300 0.4000 0.4000 61,500 -0.01(-2.44%)
Feb 26, 2007 0.4500 0.4500 0.4100 0.4100 34,500 -0.04(-8.89%)
Feb 23, 2007 0.4500 0.4500 0.4500 0.4500 3,000 -0.04(-8.16%)
Feb 22, 2007 0.4750 0.4900 0.4700 0.4900 7,100 +0.02(+3.16%)
Feb 21, 2007 0.4900 0.5000 0.4750 0.4750 72,000 -0.02(-3.06%)
Feb 20, 2007 0.5300 0.5300 0.4900 0.4900 14,000 -0.05(-9.26%)
Feb 16, 2007 0.5400 0.5700 0.5400 0.5400 12,500 +0.02(+3.85%)
Feb 15, 2007 0.4850 0.5500 0.4850 0.5200 38,500 +0.07(+15.56%)
Feb 14, 2007 0.4500 0.4500 0.4500 0.4500 6,000 -0.02(-4.26%)
Feb 13, 2007 0.4700 0.4700 0.4700 0.4700 7,000 +0.01(+3.30%)
Feb 12, 2007 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Feb 09, 2007 0.4600 0.4900 0.4500 0.4550 218,300 +0.01(+1.11%)
Feb 08, 2007 0.4600 0.4600 0.4500 0.4500 10,000 -0.01(-2.17%)
Feb 07, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 06, 2007 0.4550 0.4600 0.4550 0.4600 26,500 +0.00(+0.00%)
Feb 05, 2007 0.5000 0.5000 0.4600 0.4600 45,100 -0.04(-8.00%)
Feb 02, 2007 0.5100 0.5100 0.5000 0.5000 23,500 -0.02(-3.85%)
Feb 01, 2007 0.5000 0.5200 0.4850 0.5200 21,500 +0.04(+8.33%)
Jan 31, 2007 0.5100 0.5300 0.4600 0.4800 93,900 -0.02(-4.00%)
Jan 30, 2007 0.5300 0.5300 0.5000 0.5000 59,000 -0.04(-7.41%)
Jan 29, 2007 0.5500 0.5500 0.4900 0.5400 112,000 +0.01(+1.89%)
Jan 26, 2007 0.5500 0.5600 0.5300 0.5300 46,000 -0.02(-3.64%)
Jan 25, 2007 0.5600 0.5800 0.5200 0.5500 252,800 -0.03(-5.17%)
Jan 24, 2007 0.6300 0.6300 0.5600 0.5800 111,500 -0.02(-3.33%)
Jan 23, 2007 0.6600 0.6600 0.6000 0.6000 111,000 -0.09(-13.04%)
Jan 22, 2007 0.7900 0.7900 0.6400 0.6900 98,150 -0.11(-13.75%)
Jan 19, 2007 0.7600 0.8400 0.7500 0.8000 105,100 +0.09(+12.68%)
Jan 18, 2007 0.6700 0.8200 0.6200 0.7100 514,350 -0.63(-47.01%)
Jan 17, 2007 1.060 1.340 1.050 1.340 159,500 +0.27(+25.23%)
Jan 16, 2007 1.020 1.070 0.9900 1.070 40,800 +0.02(+1.90%)
Jan 12, 2007 0.9900 1.050 0.9900 1.050 5,000 +0.00(+0.00%)
Jan 11, 2007 0.9500 1.050 0.9000 1.050 35,500 +0.10(+10.53%)
Jan 10, 2007 0.9900 1.000 0.9500 0.9500 26,000 +0.10(+11.76%)
Jan 09, 2007 0.9500 0.9500 0.8500 0.8500 18,000 -0.10(-10.53%)
Jan 08, 2007 0.9900 1.050 0.9500 0.9500 59,800 -0.01(-1.04%)
Jan 05, 2007 0.9800 0.9800 0.9000 0.9600 53,038 -0.01(-1.03%)
Jan 04, 2007 0.9600 0.9700 0.9500 0.9700 14,525 -0.06(-5.83%)
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.