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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 11, 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 (%)
Apr 30, 2008 0.3150 0.3150 0.3050 0.3050 22,000 -0.02(-6.15%)
Apr 29, 2008 0.3250 0.3250 0.3250 0.3250 30,000 +0.00(+0.00%)
Apr 28, 2008 0.3250 0.3250 0.3250 0.3250 10,000 +0.03(+8.33%)
Apr 25, 2008 0.3200 0.3200 0.3000 0.3000 92,500 -0.04(-11.76%)
Apr 24, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 23, 2008 0.3400 0.3400 0.3400 0.3400 9,000 +0.03(+9.68%)
Apr 22, 2008 0.3150 0.3150 0.3100 0.3100 19,333 +0.01(+1.64%)
Apr 21, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 18, 2008 0.3800 0.3800 0.3050 0.3050 46,750 -0.04(-12.86%)
Apr 17, 2008 0.2500 0.4800 0.2500 0.3500 535,000 +0.10(+40.00%)
Apr 16, 2008 0.2500 0.2500 0.2500 0.2500 60,000 -0.01(-1.96%)
Apr 15, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 14, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 11, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 10, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 09, 2008 0.2550 0.2550 0.2550 0.2550 31,000 +0.00(+0.00%)
Apr 08, 2008 0.2500 0.2550 0.2500 0.2550 11,000 +0.00(+0.00%)
Apr 07, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 04, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 03, 2008 0.2500 0.2550 0.2500 0.2550 24,000 +0.01(+2.00%)
Apr 02, 2008 0.2500 0.2500 0.2500 0.2500 700 -0.03(-10.71%)
Apr 01, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 31, 2008 0.2800 0.2800 0.2800 0.2800 2,500 +0.06(+27.27%)
Mar 28, 2008 0.2350 0.2700 0.2200 0.2200 41,639 -0.01(-4.35%)
Mar 27, 2008 0.2250 0.2300 0.2250 0.2300 14,500 +0.00(+0.00%)
Mar 26, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 25, 2008 0.2100 0.2300 0.1950 0.2300 87,000 +0.03(+15.00%)
Mar 24, 2008 0.2250 0.2250 0.2000 0.2000 214,500 -0.02(-11.11%)
Mar 21, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 20, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 19, 2008 0.2300 0.2300 0.2250 0.2250 19,000 -0.02(-10.00%)
Mar 18, 2008 0.2450 0.2500 0.2450 0.2500 10,000 +0.02(+6.38%)
Mar 17, 2008 0.2400 0.2400 0.2350 0.2350 43,000 +0.00(+0.00%)
Mar 14, 2008 0.2350 0.2350 0.2350 0.2350 32,000 -0.02(-6.00%)
Mar 13, 2008 0.2900 0.2900 0.2500 0.2500 6,000 +0.00(+0.00%)
Mar 12, 2008 0.3000 0.3000 0.2300 0.2500 237,500 -0.05(-16.67%)
Mar 11, 2008 0.2600 0.3000 0.2600 0.3000 220,000 +0.00(+0.00%)
Mar 10, 2008 0.3000 0.3000 0.3000 0.3000 145,000 +0.00(+0.00%)
Mar 07, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 06, 2008 0.3050 0.3050 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 05, 2008 0.3000 0.3100 0.3000 0.3000 87,000 +0.04(+15.38%)
Mar 04, 2008 0.2800 0.2800 0.2600 0.2600 60,000 -0.01(-3.70%)
Mar 03, 2008 0.2400 0.2850 0.2400 0.2700 74,500 +0.03(+12.50%)
Feb 29, 2008 0.2450 0.2450 0.2250 0.2400 37,000 -0.01(-4.00%)
Feb 28, 2008 0.2400 0.2500 0.2000 0.2500 197,500 +0.01(+4.17%)
Feb 27, 2008 0.2500 0.2800 0.2400 0.2400 89,000 -0.02(-5.88%)
Feb 26, 2008 0.2700 0.2700 0.2450 0.2550 99,500 -0.01(-1.92%)
Feb 25, 2008 0.3050 0.3050 0.2500 0.2600 284,600 -0.04(-14.75%)
Feb 22, 2008 0.3400 0.3400 0.3050 0.3050 47,000 -0.02(-4.69%)
Feb 21, 2008 0.3700 0.3700 0.3000 0.3200 141,500 -0.08(-18.99%)
Feb 20, 2008 0.3700 0.3950 0.3500 0.3950 34,000 +0.05(+12.86%)
Feb 19, 2008 0.3800 0.3950 0.3500 0.3500 34,500 -0.02(-5.41%)
Feb 18, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 15, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 14, 2008 0.3700 0.3700 0.3700 0.3700 5,000 +0.02(+5.71%)
Feb 13, 2008 0.3550 0.3550 0.3500 0.3500 1,000 +0.00(+0.00%)
Feb 12, 2008 0.3500 0.3500 0.3500 0.3500 25,000 -0.03(-7.89%)
Feb 11, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 08, 2008 0.3350 0.3800 0.3350 0.3800 1,500 +0.00(+0.00%)
Feb 07, 2008 0.3350 0.3800 0.3350 0.3800 22,000 +0.01(+2.70%)
Feb 06, 2008 0.3600 0.3700 0.3400 0.3700 13,000 +0.00(+0.00%)
Feb 05, 2008 0.3600 0.3700 0.3400 0.3700 13,000 +0.00(+0.00%)
Feb 04, 2008 0.3600 0.3700 0.3400 0.3700 13,000 -0.02(-3.90%)
Feb 01, 2008 0.3850 0.3850 0.3850 0.3850 14,000 +0.04(+10.00%)
Jan 31, 2008 0.3500 0.3550 0.3500 0.3500 60,000 +0.00(+0.00%)
Jan 30, 2008 0.3600 0.3600 0.3500 0.3500 17,000 -0.04(-9.09%)
Jan 29, 2008 0.3600 0.3850 0.3500 0.3850 39,000 +0.04(+10.00%)
Jan 28, 2008 0.3900 0.3900 0.3500 0.3500 14,000 -0.05(-12.50%)
Jan 25, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 24, 2008 0.3500 0.4000 0.3500 0.4000 50,000 +0.05(+14.29%)
Jan 23, 2008 0.3400 0.3500 0.3400 0.3500 23,000 +0.03(+11.11%)
Jan 22, 2008 0.3800 0.4000 0.3150 0.3150 54,187 -0.07(-17.11%)
Jan 21, 2008 0.3800 0.3800 0.3800 0.3800 7,000 -0.05(-11.63%)
Jan 18, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 17, 2008 0.4300 0.4300 0.4300 0.4300 10,000 +0.05(+13.16%)
Jan 16, 2008 0.4200 0.4200 0.3800 0.3800 26,000 -0.04(-9.52%)
Jan 15, 2008 0.4250 0.4250 0.4200 0.4200 4,000 -0.03(-6.67%)
Jan 14, 2008 0.4500 0.4500 0.4500 0.4500 10,500 +0.00(+0.00%)
Jan 11, 2008 0.4250 0.4750 0.4250 0.4500 9,000 +0.00(+0.00%)
Jan 10, 2008 0.4200 0.4500 0.4200 0.4500 8,081 -0.03(-6.25%)
Jan 09, 2008 0.4700 0.4800 0.4650 0.4800 10,000 -0.04(-7.69%)
Jan 08, 2008 0.5200 0.5200 0.4700 0.5200 41,250 +0.04(+8.33%)
Jan 07, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 04, 2008 0.4600 0.4800 0.4600 0.4800 13,600 +0.02(+4.35%)
Jan 03, 2008 0.4400 0.4600 0.4400 0.4600 13,500 +0.01(+2.22%)
Jan 02, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 01, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
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%)
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.