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

Alacer Gold Corp (OP: ALIAF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 18, 2020 7.270 7.270 7.270 0 +0.02(+0.28%)
Sep 17, 2020 7.250 7.250 6.890 7.250 6,870 +0.06(+0.79%)
Sep 16, 2020 7.400 7.470 7.193 7.193 25,129 -0.03(-0.37%)
Sep 15, 2020 7.242 7.330 7.210 7.220 4,153 +0.05(+0.70%)
Sep 14, 2020 7.014 7.170 6.969 7.170 7,608 +0.46(+6.86%)
Sep 11, 2020 6.750 6.950 6.710 6.710 22,800 +0.01(+0.15%)
Sep 10, 2020 6.850 6.890 6.650 6.700 15,311 -0.08(-1.18%)
Sep 09, 2020 6.410 6.780 6.410 6.780 7,500 +0.32(+4.95%)
Sep 08, 2020 6.230 6.596 6.230 6.460 6,636 -0.17(-2.56%)
Sep 04, 2020 6.500 6.666 6.421 6.630 17,200 -0.12(-1.78%)
Sep 03, 2020 6.750 6.750 6.563 6.750 15,622 -0.00(-0.03%)
Sep 02, 2020 6.610 6.752 6.548 6.752 8,358 -0.07(-1.01%)
Sep 01, 2020 7.200 7.200 6.782 6.820 6,518 -0.13(-1.86%)
Aug 31, 2020 6.790 7.056 6.570 6.950 10,096 +0.14(+2.04%)
Aug 28, 2020 6.560 6.890 6.560 6.811 13,000 +0.29(+4.44%)
Aug 27, 2020 6.490 6.570 6.280 6.522 9,979 +0.10(+1.58%)
Aug 26, 2020 6.250 6.452 6.250 6.420 12,938 +0.22(+3.55%)
Aug 25, 2020 6.190 6.230 6.090 6.200 14,104 -0.00(-0.05%)
Aug 24, 2020 6.145 6.301 6.145 6.203 17,943 -0.05(-0.75%)
Aug 21, 2020 6.440 6.440 6.190 6.250 12,700 -0.18(-2.80%)
Aug 20, 2020 6.350 6.700 6.295 6.430 8,510 +0.08(+1.26%)
Aug 19, 2020 6.600 6.600 6.297 6.350 31,730 -0.25(-3.78%)
Aug 18, 2020 6.800 6.840 6.530 6.600 23,532 -0.05(-0.76%)
Aug 17, 2020 6.220 6.650 6.220 6.650 31,911 +0.30(+4.72%)
Aug 14, 2020 6.500 6.500 6.250 6.350 16,800 -0.06(-0.94%)
Aug 13, 2020 6.235 6.460 6.200 6.410 14,801 +0.27(+4.40%)
Aug 12, 2020 6.100 6.460 6.080 6.140 42,290 -0.07(-1.14%)
Aug 11, 2020 6.790 6.790 6.210 6.211 38,165 -0.63(-9.20%)
Aug 10, 2020 7.640 7.640 6.840 6.840 22,100 -0.31(-4.31%)
Aug 07, 2020 7.400 7.790 7.050 7.148 36,500 -0.57(-7.38%)
Aug 06, 2020 7.860 7.900 7.570 7.717 29,129 -0.11(-1.36%)
Aug 05, 2020 8.200 8.200 7.824 7.824 18,406 -0.10(-1.21%)
Aug 04, 2020 7.750 7.920 7.576 7.920 25,385 +0.20(+2.59%)
Aug 03, 2020 7.700 7.890 7.470 7.720 15,097 +0.01(+0.19%)
Jul 31, 2020 7.501 7.820 7.500 7.706 41,900 +0.36(+4.84%)
Jul 30, 2020 7.960 7.960 7.330 7.350 40,112 -0.38(-4.92%)
Jul 29, 2020 7.970 8.050 7.640 7.730 44,632 -0.23(-2.94%)
Jul 28, 2020 8.045 8.045 7.780 7.964 22,656 +0.07(+0.92%)
Jul 27, 2020 7.810 8.100 7.615 7.891 57,060 +0.29(+3.83%)
Jul 24, 2020 7.385 7.670 7.380 7.600 55,000 +0.22(+2.93%)
Jul 23, 2020 7.950 7.950 7.230 7.384 33,772 -0.36(-4.60%)
Jul 22, 2020 7.614 7.775 7.540 7.740 27,120 +0.20(+2.65%)
Jul 21, 2020 7.500 7.660 7.100 7.540 20,413 +0.21(+2.86%)
Jul 20, 2020 6.900 7.500 6.900 7.330 15,241 +0.31(+4.42%)
Jul 17, 2020 6.950 7.070 6.890 7.020 14,200 +0.22(+3.24%)
Jul 16, 2020 6.980 7.000 6.720 6.800 15,479 -0.22(-3.13%)
Jul 15, 2020 6.970 7.070 6.896 7.020 10,034 -0.07(-0.99%)
Jul 14, 2020 6.800 7.090 6.780 7.090 12,842 +0.17(+2.49%)
Jul 13, 2020 7.860 7.860 6.890 6.918 48,927 -0.37(-5.04%)
Jul 10, 2020 7.286 7.340 7.190 7.285 11,800 -0.09(-1.24%)
Jul 09, 2020 7.370 7.530 7.160 7.376 27,668 +0.01(+0.09%)
Jul 08, 2020 7.140 7.450 7.100 7.370 32,722 +0.32(+4.54%)
Jul 07, 2020 6.920 7.088 6.920 7.050 49,527 +0.35(+5.22%)
Jul 06, 2020 6.777 6.920 6.599 6.700 14,576 +0.01(+0.15%)
Jul 02, 2020 6.920 6.920 6.680 6.690 125,100 -0.06(-0.96%)
Jul 01, 2020 7.000 7.000 6.650 6.755 21,115 -0.13(-1.96%)
Jun 30, 2020 6.617 6.900 6.490 6.890 30,896 +0.30(+4.55%)
Jun 29, 2020 6.500 6.620 6.488 6.590 13,858 +0.03(+0.46%)
Jun 26, 2020 6.294 6.560 6.201 6.560 21,500 +0.18(+2.82%)
Jun 25, 2020 6.310 6.390 6.280 6.380 14,379 +0.04(+0.56%)
Jun 24, 2020 6.433 6.580 6.240 6.344 239,966 -0.14(-2.09%)
Jun 23, 2020 6.710 6.710 6.460 6.480 48,516 +0.04(+0.61%)
Jun 22, 2020 6.300 6.540 6.300 6.441 27,112 +0.37(+6.10%)
Jun 19, 2020 6.160 6.160 5.920 6.070 6,900 +0.27(+4.66%)
Jun 18, 2020 6.160 6.160 5.770 5.800 15,635 -0.11(-1.86%)
Jun 17, 2020 5.990 6.000 5.900 5.910 3,847 +0.03(+0.55%)
Jun 16, 2020 6.000 6.000 5.860 5.878 23,538 -0.17(-2.85%)
Jun 15, 2020 5.682 6.085 5.640 6.050 16,845 +0.10(+1.66%)
Jun 12, 2020 6.300 6.500 5.950 5.951 42,500 -0.15(-2.44%)
Jun 11, 2020 6.340 6.500 6.000 6.100 22,580 -0.19(-3.00%)
Jun 10, 2020 6.100 6.350 5.960 6.289 21,151 +0.28(+4.65%)
Jun 09, 2020 6.050 6.240 5.990 6.010 49,270 -0.03(-0.50%)
Jun 08, 2020 5.990 6.040 5.831 6.040 31,526 +0.29(+4.96%)
Jun 05, 2020 5.750 5.783 5.340 5.755 27,200 -0.18(-2.96%)
Jun 04, 2020 5.912 5.950 5.825 5.930 9,628 +0.06(+1.02%)
Jun 03, 2020 5.710 6.060 5.704 5.870 43,614 -0.21(-3.40%)
Jun 02, 2020 6.700 6.700 6.070 6.077 40,930 -0.57(-8.62%)
Jun 01, 2020 6.390 6.650 6.380 6.650 16,661 +0.40(+6.40%)
May 29, 2020 6.200 6.250 6.147 6.250 35,500 +0.21(+3.48%)
May 28, 2020 6.210 6.300 5.983 6.040 36,879 -0.05(-0.80%)
May 27, 2020 6.065 6.110 5.930 6.088 81,306 -0.18(-2.86%)
May 26, 2020 6.420 6.845 6.200 6.268 43,754 -0.45(-6.73%)
May 22, 2020 6.670 6.824 6.670 6.720 11,100 +0.04(+0.60%)
May 21, 2020 6.940 6.940 6.600 6.680 85,668 -0.34(-4.87%)
May 20, 2020 7.150 7.150 6.797 7.022 30,079 -0.12(-1.69%)
May 19, 2020 6.890 7.210 6.840 7.143 76,517 +0.54(+8.22%)
May 18, 2020 6.890 7.190 6.400 6.600 85,275 -0.28(-4.11%)
May 15, 2020 6.100 6.890 6.100 6.883 170,500 +0.81(+13.39%)
May 14, 2020 5.885 6.219 5.885 6.070 214,780 +0.33(+5.75%)
May 13, 2020 5.910 5.960 5.659 5.740 15,602 -0.13(-2.15%)
May 12, 2020 5.970 6.060 5.500 5.866 206,980 +0.25(+4.47%)
May 11, 2020 5.870 5.941 5.373 5.615 40,593 -0.25(-4.34%)
May 08, 2020 5.845 6.020 5.845 5.870 49,100 +0.11(+1.82%)
May 07, 2020 5.650 5.800 5.457 5.765 138,405 +0.39(+7.26%)
May 06, 2020 5.125 5.565 5.125 5.375 80,338 +0.08(+1.42%)
May 05, 2020 4.880 5.321 4.880 5.300 30,660 +0.11(+2.12%)
May 04, 2020 5.447 5.830 5.132 5.190 44,365 -0.26(-4.77%)
May 01, 2020 5.080 5.520 4.860 5.450 40,800 +0.34(+6.65%)
Apr 30, 2020 5.310 5.370 5.029 5.110 280,208 -0.20(-3.77%)
Apr 29, 2020 5.000 5.310 5.000 5.310 40,127 +0.27(+5.36%)
Apr 28, 2020 4.970 5.040 4.860 5.040 14,173 -0.00(-0.02%)
Apr 27, 2020 5.080 5.147 4.930 5.041 9,994 -0.02(-0.38%)
Apr 24, 2020 5.180 5.180 4.990 5.060 6,200 -0.04(-0.74%)
Apr 23, 2020 5.090 5.400 4.930 5.098 73,653 +0.31(+6.47%)
Apr 22, 2020 4.600 4.850 4.510 4.788 27,075 +0.24(+5.22%)
Apr 21, 2020 4.367 4.570 4.367 4.550 12,699 +0.08(+1.79%)
Apr 20, 2020 4.100 4.489 4.100 4.470 6,746 +0.16(+3.80%)
Apr 17, 2020 4.475 4.475 4.233 4.306 17,600 -0.32(-6.96%)
Apr 16, 2020 4.460 4.628 4.457 4.628 18,902 +0.27(+6.24%)
Apr 15, 2020 4.660 4.660 4.230 4.356 25,261 -0.21(-4.67%)
Apr 14, 2020 4.520 4.944 4.490 4.570 48,671 +0.12(+2.66%)
Apr 13, 2020 4.200 4.500 3.820 4.451 40,338 +0.35(+8.57%)
Apr 09, 2020 3.830 4.100 3.830 4.100 52,700 +0.37(+9.92%)
Apr 08, 2020 3.820 3.820 3.730 3.730 19,159 -0.04(-1.06%)
Apr 07, 2020 4.000 4.002 3.770 3.770 56,920 -0.20(-4.93%)
Apr 06, 2020 3.500 4.125 3.500 3.966 43,827 +0.49(+13.95%)
Apr 03, 2020 3.627 3.750 3.480 3.480 30,400 -0.09(-2.42%)
Apr 02, 2020 3.480 3.710 3.480 3.566 44,803 +0.19(+5.52%)
Apr 01, 2020 3.190 3.490 3.150 3.380 96,930 +0.12(+3.81%)
Mar 31, 2020 3.340 3.370 3.235 3.256 41,187 +0.01(+0.17%)
Mar 30, 2020 3.240 3.300 3.119 3.250 22,482 -0.10(-2.99%)
Mar 27, 2020 3.190 3.500 3.190 3.350 29,500 -0.12(-3.46%)
Mar 26, 2020 3.600 3.740 3.420 3.470 32,193 -0.05(-1.46%)
Mar 25, 2020 3.175 3.522 3.090 3.522 29,114 +0.36(+11.44%)
Mar 24, 2020 2.940 3.160 2.854 3.160 89,891 +0.54(+20.61%)
Mar 23, 2020 2.560 2.670 2.360 2.620 34,291 +0.16(+6.59%)
Mar 20, 2020 2.973 2.973 2.440 2.458 41,000 -0.46(-15.73%)
Mar 19, 2020 2.800 2.950 2.520 2.917 107,167 -0.02(-0.79%)
Mar 18, 2020 3.310 3.590 2.740 2.940 53,785 -0.33(-10.05%)
Mar 17, 2020 3.010 3.400 3.000 3.268 125,473 +0.26(+8.59%)
Mar 16, 2020 2.810 3.010 2.700 3.010 63,241 +0.12(+3.99%)
Mar 13, 2020 3.530 3.530 2.895 2.895 99,400 -0.64(-18.00%)
Mar 12, 2020 3.970 3.970 3.466 3.530 27,963 -0.56(-13.69%)
Mar 11, 2020 4.660 4.660 4.042 4.090 6,040 -0.30(-6.83%)
Mar 10, 2020 4.460 4.469 4.295 4.390 56,455 -0.05(-1.10%)
Mar 09, 2020 4.350 4.585 4.350 4.439 12,799 -0.21(-4.43%)
Mar 06, 2020 5.110 5.110 4.547 4.645 22,800 -0.24(-4.82%)
Mar 05, 2020 4.732 4.880 4.710 4.880 10,303 +0.23(+4.85%)
Mar 04, 2020 4.800 4.800 4.570 4.654 55,688 -0.04(-0.82%)
Mar 03, 2020 4.480 4.970 4.480 4.693 100,898 +0.27(+6.03%)
Mar 02, 2020 4.570 4.570 4.360 4.426 12,083 -0.14(-3.15%)
Feb 28, 2020 4.340 4.598 4.185 4.570 96,200 +0.07(+1.56%)
Feb 27, 2020 4.970 5.080 4.500 4.500 38,860 -0.47(-9.46%)
Feb 26, 2020 4.850 5.090 4.810 4.970 50,502 +0.20(+4.19%)
Feb 25, 2020 4.865 5.110 4.770 4.770 29,010 -0.16(-3.25%)
Feb 24, 2020 5.234 5.280 4.930 4.930 129,030 -0.24(-4.64%)
Feb 21, 2020 5.100 5.193 4.950 5.170 88,100 +0.26(+5.28%)
Feb 20, 2020 5.070 5.092 4.910 4.910 46,340 -0.07(-1.40%)
Feb 19, 2020 4.700 4.980 4.700 4.980 35,276 +0.05(+1.01%)
Feb 18, 2020 4.755 4.940 4.750 4.930 14,261 +0.22(+4.67%)
Feb 14, 2020 4.750 4.750 4.710 4.710 900 +0.03(+0.63%)
Feb 13, 2020 4.680 4.760 4.680 4.681 9,810 +0.02(+0.48%)
Feb 12, 2020 4.681 4.714 4.645 4.659 2,610 +0.01(+0.24%)
Feb 11, 2020 4.610 4.700 4.600 4.647 9,086 +0.05(+1.03%)
Feb 10, 2020 4.500 4.620 4.470 4.600 7,338 +0.05(+1.10%)
Feb 07, 2020 4.670 4.690 4.550 4.550 21,000 -0.15(-3.19%)
Feb 06, 2020 4.700 4.730 4.590 4.700 9,631 +0.03(+0.64%)
Feb 05, 2020 4.640 4.811 4.610 4.670 37,295 +0.33(+7.48%)
Feb 04, 2020 4.525 4.525 4.222 4.345 100,375 -0.08(-1.92%)
Feb 03, 2020 4.522 4.531 4.390 4.430 24,293 -0.27(-5.74%)
Jan 31, 2020 4.500 4.700 4.400 4.700 35,100 +0.23(+5.18%)
Jan 30, 2020 4.500 4.550 4.450 4.469 16,098 -0.10(-2.22%)
Jan 29, 2020 4.550 4.571 4.497 4.570 14,867 +0.02(+0.44%)
Jan 28, 2020 4.680 4.680 4.550 4.550 29,460 -0.24(-5.01%)
Jan 27, 2020 5.110 5.110 4.750 4.790 25,739 -0.02(-0.42%)
Jan 24, 2020 4.763 4.818 4.763 4.810 12,400 +0.01(+0.29%)
Jan 23, 2020 4.800 5.070 4.630 4.796 170,493 -0.35(-6.87%)
Jan 22, 2020 5.190 5.220 5.141 5.150 37,926 -0.06(-1.15%)
Jan 21, 2020 4.930 5.210 4.930 5.210 22,114 +0.13(+2.56%)
Jan 17, 2020 5.120 5.152 5.080 5.080 39,800 +0.00(+0.00%)
Jan 16, 2020 5.032 5.132 5.032 5.080 8,392 -0.06(-1.18%)
Jan 15, 2020 5.072 5.141 4.970 5.141 14,356 +0.13(+2.55%)
Jan 14, 2020 4.930 5.030 4.710 5.013 58,723 +0.19(+4.00%)
Jan 13, 2020 5.250 5.250 4.800 4.820 10,816 -0.26(-5.11%)
Jan 10, 2020 5.010 5.100 4.920 5.080 37,900 +0.13(+2.63%)
Jan 09, 2020 5.000 5.020 4.900 4.950 18,125 -0.07(-1.39%)
Jan 08, 2020 5.440 5.440 5.020 5.020 24,477 -0.30(-5.70%)
Jan 07, 2020 5.140 5.378 5.140 5.324 18,903 +0.16(+3.17%)
Jan 06, 2020 5.260 5.260 5.040 5.160 35,241 +0.03(+0.58%)
Jan 03, 2020 5.410 5.410 5.130 5.130 75,800 -0.10(-1.93%)
Jan 02, 2020 5.350 5.370 5.220 5.231 35,407 -0.09(-1.67%)
Dec 31, 2019 5.430 5.430 5.300 5.320 21,900 +0.01(+0.19%)
Dec 30, 2019 5.430 5.430 5.203 5.310 95,850 +0.09(+1.71%)
Dec 27, 2019 5.223 5.317 5.130 5.221 20,800 -0.26(-4.73%)
Dec 26, 2019 4.950 5.580 4.720 5.480 13,890 +0.42(+8.28%)
Dec 24, 2019 5.035 5.061 4.936 5.061 35,700 +0.06(+1.22%)
Dec 23, 2019 4.680 5.000 4.680 5.000 26,452 +0.28(+5.82%)
Dec 20, 2019 4.990 5.000 4.690 4.725 234,000 -0.40(-7.71%)
Dec 19, 2019 5.050 5.153 5.000 5.120 21,747 +0.08(+1.59%)
Dec 18, 2019 5.000 5.071 5.000 5.040 24,681 -0.13(-2.58%)
Dec 17, 2019 5.150 5.174 5.150 5.174 8,287 -0.03(-0.51%)
Dec 16, 2019 5.020 5.230 5.020 5.200 5,153 +0.05(+0.97%)
Dec 13, 2019 4.980 5.150 4.940 5.150 67,000 +0.02(+0.39%)
Dec 12, 2019 5.280 5.330 5.110 5.130 42,623 -0.15(-2.86%)
Dec 11, 2019 5.249 5.310 5.230 5.281 40,285 -0.03(-0.55%)
Dec 10, 2019 5.300 5.320 5.290 5.310 16,626 +0.01(+0.19%)
Dec 09, 2019 5.362 5.362 5.240 5.300 3,113 -0.01(-0.13%)
Dec 06, 2019 5.500 5.500 5.307 5.307 21,500 -0.19(-3.52%)
Dec 05, 2019 5.970 5.970 5.500 5.500 52,740 -0.22(-3.90%)
Dec 04, 2019 5.510 5.760 5.510 5.723 19,390 +0.08(+1.48%)
Dec 03, 2019 5.490 5.640 5.490 5.640 38,711 +0.15(+2.69%)
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.