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

Acadian Timber (TSX: ADN )

17.55 -0.05 (-0.28%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 7, 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 26, 2010 6.650 6.790 6.640 6.750 7,440 +0.12(+1.81%)
Feb 25, 2010 6.510 6.730 6.500 6.630 9,450 +0.04(+0.61%)
Feb 24, 2010 6.550 6.590 6.550 6.590 4,107 +0.04(+0.61%)
Feb 23, 2010 6.550 6.550 6.550 6.550 460 -0.05(-0.76%)
Feb 22, 2010 6.550 6.600 6.550 6.600 2,600 +0.05(+0.76%)
Feb 19, 2010 6.500 6.550 6.500 6.550 19,300 +0.05(+0.77%)
Feb 18, 2010 6.700 6.740 6.500 6.500 5,000 -0.25(-3.70%)
Feb 17, 2010 6.610 6.750 6.610 6.750 1,224 +0.15(+2.27%)
Feb 16, 2010 6.600 6.600 6.600 6.600 1,000 -0.19(-2.80%)
Feb 12, 2010 6.790 6.790 6.790 0 +0.09(+1.34%)
Feb 11, 2010 6.650 6.700 6.650 6.700 400 +0.10(+1.52%)
Feb 10, 2010 6.700 6.700 6.550 6.600 5,933 -0.12(-1.79%)
Feb 09, 2010 6.700 6.730 6.570 6.720 2,460 +0.07(+1.05%)
Feb 08, 2010 6.500 6.750 6.500 6.650 15,502 +0.15(+2.31%)
Feb 05, 2010 6.500 6.500 6.500 6.500 1,700 +0.00(+0.00%)
Feb 04, 2010 6.500 6.500 6.410 6.500 10,991 +0.00(+0.00%)
Feb 03, 2010 6.500 6.500 6.500 6.500 12,400 +0.00(+0.00%)
Feb 02, 2010 6.550 6.550 6.450 6.500 7,000 -0.19(-2.84%)
Feb 01, 2010 6.550 6.690 6.550 6.690 2,001 +0.09(+1.36%)
Jan 29, 2010 6.550 6.600 6.550 6.600 2,686 +0.05(+0.76%)
Jan 28, 2010 6.550 6.690 6.510 6.550 665 +0.00(+0.00%)
Jan 27, 2010 6.540 6.550 6.500 6.550 2,500 +0.07(+1.08%)
Jan 26, 2010 6.450 6.480 6.350 6.480 84,835 +0.18(+2.86%)
Jan 25, 2010 6.500 6.500 6.300 6.300 20,450 -0.05(-0.79%)
Jan 22, 2010 6.270 6.350 6.250 6.350 4,070 +0.05(+0.79%)
Jan 21, 2010 6.550 6.550 6.150 6.300 11,435 -0.25(-3.82%)
Jan 20, 2010 6.520 6.550 6.520 6.550 3,500 +0.05(+0.77%)
Jan 19, 2010 6.420 6.500 6.420 6.500 16,800 +0.10(+1.56%)
Jan 18, 2010 6.320 6.450 6.320 6.400 4,250 -0.05(-0.78%)
Jan 15, 2010 6.330 6.450 6.300 6.450 39,840 +0.05(+0.78%)
Jan 14, 2010 6.400 6.450 6.400 6.400 10,503 -0.05(-0.78%)
Jan 13, 2010 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 12, 2010 6.450 6.450 6.300 6.450 16,700 +0.00(+0.00%)
Jan 11, 2010 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 08, 2010 6.450 6.450 6.300 6.450 12,440 +0.00(+0.00%)
Jan 07, 2010 6.450 6.450 6.450 6.450 7,000 +0.00(+0.00%)
Jan 06, 2010 6.400 6.450 6.360 6.450 3,900 +0.05(+0.78%)
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.