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

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 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 29, 2016 1.220 1.300 1.210 1.260 969,375 +0.06(+5.00%)
Apr 28, 2016 1.120 1.200 1.100 1.200 758,103 +0.08(+7.14%)
Apr 27, 2016 1.200 1.210 0.9900 1.120 2,193,720 -0.05(-4.27%)
Apr 26, 2016 1.110 1.180 1.110 1.170 552,896 +0.07(+6.36%)
Apr 25, 2016 1.100 1.180 1.100 1.100 475,552 -0.01(-0.90%)
Apr 22, 2016 1.170 1.195 1.107 1.110 926,935 +0.00(+0.00%)
Apr 21, 2016 1.210 1.240 1.090 1.110 709,661 -0.03(-2.63%)
Apr 20, 2016 1.200 1.280 1.130 1.140 1,137,419 -0.04(-3.39%)
Apr 19, 2016 1.190 1.220 1.160 1.180 945,814 +0.09(+8.26%)
Apr 18, 2016 1.060 1.090 1.050 1.090 663,209 +0.05(+4.31%)
Apr 15, 2016 1.020 1.060 1.000 1.045 333,397 +0.03(+3.47%)
Apr 14, 2016 1.030 1.040 0.9724 1.010 274,784 -0.02(-1.94%)
Apr 13, 2016 1.070 1.070 1.011 1.030 564,338 -0.05(-4.63%)
Apr 12, 2016 1.110 1.120 1.060 1.080 456,271 +0.00(+0.00%)
Apr 11, 2016 1.140 1.230 1.070 1.080 1,078,515 +0.00(+0.00%)
Apr 08, 2016 1.000 1.090 0.9600 1.080 608,314 +0.13(+13.67%)
Apr 07, 2016 0.9320 0.9785 0.9300 0.9501 346,926 +0.04(+4.18%)
Apr 06, 2016 0.9100 0.9477 0.8700 0.9120 635,365 -0.01(-0.86%)
Apr 05, 2016 1.000 1.000 0.9079 0.9199 305,810 -0.06(-6.13%)
Apr 04, 2016 0.9400 0.9984 0.9400 0.9800 253,606 +0.02(+2.08%)
Apr 01, 2016 0.9400 0.9900 0.9100 0.9600 251,235 -0.01(-0.52%)
Mar 31, 2016 1.040 1.060 0.9592 0.9650 230,612 -0.05(-4.46%)
Mar 30, 2016 1.060 1.100 1.000 1.010 312,690 -0.04(-3.81%)
Mar 29, 2016 0.9900 1.050 0.9400 1.050 385,040 +0.05(+5.00%)
Mar 28, 2016 0.9800 1.110 0.9600 1.000 541,656 -0.01(-0.99%)
Mar 24, 2016 1.020 1.010 1.010 1.010 657,100 -0.03(-2.88%)
Mar 23, 2016 1.040 1.060 1.010 1.040 799,394 -0.05(-4.59%)
Mar 22, 2016 1.080 1.170 1.030 1.090 1,397,951 +0.09(+9.00%)
Mar 21, 2016 0.8598 1.000 0.8498 1.000 774,592 +0.14(+16.28%)
Mar 18, 2016 0.8300 0.8600 0.8013 0.8600 238,472 +0.03(+3.61%)
Mar 17, 2016 0.7600 0.8590 0.7600 0.8300 611,351 +0.08(+10.67%)
Mar 16, 2016 0.6910 0.7699 0.6899 0.7500 273,723 +0.06(+7.91%)
Mar 15, 2016 0.7284 0.7383 0.6700 0.6950 135,667 -0.05(-6.08%)
Mar 14, 2016 0.7500 0.8000 0.7078 0.7400 153,662 -0.02(-2.00%)
Mar 11, 2016 0.7705 0.7790 0.7346 0.7551 234,083 -0.01(-1.56%)
Mar 10, 2016 0.7400 0.7799 0.7300 0.7671 264,227 +0.03(+3.66%)
Mar 09, 2016 0.7499 0.7581 0.7000 0.7400 225,032 -0.02(-2.76%)
Mar 08, 2016 0.7589 0.8000 0.7419 0.7610 279,810 +0.01(+0.79%)
Mar 07, 2016 0.7200 0.7600 0.6900 0.7550 572,878 +0.06(+7.86%)
Mar 04, 2016 0.7300 0.7750 0.7000 0.7000 441,560 -0.03(-4.50%)
Mar 03, 2016 0.6900 0.7400 0.6700 0.7330 203,914 +0.05(+6.57%)
Mar 02, 2016 0.6700 0.6878 0.6420 0.6878 199,694 +0.02(+2.66%)
Mar 01, 2016 0.7100 0.7100 0.6383 0.6700 171,119 -0.05(-6.94%)
Feb 29, 2016 0.6901 0.7400 0.6800 0.7200 318,196 +0.02(+3.03%)
Feb 26, 2016 0.7300 0.7400 0.6930 0.6988 264,826 -0.04(-5.55%)
Feb 25, 2016 0.7400 0.7400 0.7118 0.7399 164,166 +0.01(+1.36%)
Feb 24, 2016 0.7100 0.7500 0.7100 0.7300 404,161 +0.04(+5.80%)
Feb 23, 2016 0.6800 0.7200 0.6600 0.6900 220,627 +0.01(+0.97%)
Feb 22, 2016 0.7100 0.7300 0.6200 0.6834 418,367 -0.07(-9.51%)
Feb 19, 2016 0.7995 0.8201 0.7516 0.7552 529,399 -0.02(-3.12%)
Feb 18, 2016 0.7000 0.8300 0.6654 0.7795 676,148 +0.07(+10.63%)
Feb 17, 2016 0.6500 0.7300 0.6400 0.7046 509,940 +0.06(+9.82%)
Feb 16, 2016 0.6300 0.6600 0.6000 0.6416 549,371 -0.03(-4.24%)
Feb 12, 2016 0.5900 0.6700 0.6700 0.6700 555,600 +0.08(+13.56%)
Feb 11, 2016 0.5500 0.6000 0.5360 0.5900 532,273 +0.08(+15.96%)
Feb 10, 2016 0.4800 0.5179 0.4650 0.5088 233,762 +0.03(+6.00%)
Feb 09, 2016 0.4972 0.5224 0.4750 0.4800 313,722 -0.01(-1.70%)
Feb 08, 2016 0.4700 0.5399 0.4700 0.4883 444,817 +0.03(+6.15%)
Feb 05, 2016 0.4250 0.4600 0.4100 0.4600 305,871 +0.03(+7.00%)
Feb 04, 2016 0.4050 0.4377 0.4050 0.4299 362,883 +0.04(+10.20%)
Feb 03, 2016 0.3810 0.3997 0.3700 0.3901 205,846 +0.02(+6.44%)
Feb 02, 2016 0.3799 0.3999 0.3665 0.3665 67,863 -0.03(-7.73%)
Feb 01, 2016 0.3725 0.4100 0.3725 0.3972 140,107 +0.02(+4.58%)
Jan 29, 2016 0.3700 0.3800 0.3550 0.3798 150,778 +0.02(+5.38%)
Jan 28, 2016 0.3999 0.3999 0.3518 0.3604 371,645 -0.03(-7.59%)
Jan 27, 2016 0.3901 0.4000 0.3801 0.3900 199,424 -0.00(-0.03%)
Jan 26, 2016 0.3550 0.4000 0.3500 0.3901 534,329 +0.05(+14.06%)
Jan 25, 2016 0.3300 0.3496 0.3200 0.3420 130,169 +0.01(+2.46%)
Jan 22, 2016 0.3337 0.3437 0.3300 0.3338 217,792 -0.00(-1.21%)
Jan 21, 2016 0.2856 0.3599 0.2800 0.3379 410,262 +0.05(+18.31%)
Jan 20, 2016 0.2900 0.2901 0.2684 0.2856 489,392 +0.01(+2.62%)
Jan 19, 2016 0.3299 0.3299 0.2186 0.2783 702,809 -0.04(-12.40%)
Jan 15, 2016 0.3100 0.3177 0.3177 0.3177 96,500 +0.01(+3.25%)
Jan 14, 2016 0.3240 0.3240 0.3030 0.3077 79,202 -0.01(-1.69%)
Jan 13, 2016 0.3190 0.3290 0.3121 0.3130 52,499 +0.00(+0.29%)
Jan 12, 2016 0.3300 0.3316 0.3100 0.3121 128,611 -0.02(-5.97%)
Jan 11, 2016 0.3490 0.3490 0.3250 0.3319 99,227 -0.01(-2.70%)
Jan 08, 2016 0.3500 0.3500 0.3352 0.3411 87,409 -0.00(-1.07%)
Jan 07, 2016 0.3440 0.3500 0.3350 0.3448 120,311 -0.00(-1.40%)
Jan 06, 2016 0.3510 0.3578 0.3400 0.3497 104,229 -0.00(-0.31%)
Jan 05, 2016 0.3700 0.3700 0.3400 0.3508 78,570 -0.00(-0.90%)
Jan 04, 2016 0.3400 0.3540 0.3370 0.3540 271,452 +0.01(+4.18%)
Dec 31, 2015 0.3500 0.3398 0.3398 0.3398 263,600 -0.01(-2.07%)
Dec 30, 2015 0.3760 0.3761 0.3470 0.3470 208,111 -0.01(-3.61%)
Dec 29, 2015 0.3800 0.3900 0.3636 0.3600 145,412 -0.02(-6.03%)
Dec 28, 2015 0.3700 0.4100 0.3700 0.3831 112,384 +0.01(+2.82%)
Dec 24, 2015 0.3800 0.3726 0.3726 0.3726 71,000 -0.00(-0.45%)
Dec 23, 2015 0.3523 0.3800 0.3480 0.3743 149,224 +0.02(+6.24%)
Dec 22, 2015 0.3410 0.3600 0.3400 0.3523 255,279 +0.01(+3.59%)
Dec 21, 2015 0.3300 0.3401 0.3202 0.3401 122,440 +0.01(+4.20%)
Dec 18, 2015 0.3101 0.3344 0.3101 0.3264 36,468 +0.01(+2.97%)
Dec 17, 2015 0.3250 0.3324 0.3101 0.3170 146,539 -0.03(-7.71%)
Dec 16, 2015 0.3390 0.3557 0.3390 0.3435 162,110 +0.02(+6.68%)
Dec 15, 2015 0.3600 0.3600 0.3200 0.3220 105,868 +0.00(+0.63%)
Dec 14, 2015 0.3399 0.3399 0.3150 0.3200 165,716 -0.01(-1.90%)
Dec 11, 2015 0.3300 0.3387 0.3201 0.3262 117,324 +0.01(+2.58%)
Dec 10, 2015 0.3315 0.3399 0.3160 0.3180 179,993 -0.00(-0.87%)
Dec 09, 2015 0.3400 0.3500 0.3208 0.3208 98,295 -0.02(-4.50%)
Dec 08, 2015 0.3608 0.3700 0.3300 0.3359 82,079 -0.02(-6.69%)
Dec 07, 2015 0.3780 0.3780 0.3500 0.3600 228,313 +0.01(+2.27%)
Dec 04, 2015 0.3520 0.3650 0.3431 0.3520 195,073 +0.01(+2.59%)
Dec 03, 2015 0.3356 0.3522 0.3356 0.3431 51,859 -0.00(-1.18%)
Dec 02, 2015 0.3496 0.3541 0.3300 0.3472 63,189 +0.01(+1.67%)
Dec 01, 2015 0.3500 0.3547 0.3400 0.3415 96,333 +0.01(+1.61%)
Nov 30, 2015 0.3400 0.3500 0.3350 0.3361 106,880 -0.00(-1.15%)
Nov 27, 2015 0.3600 0.3629 0.3400 0.3400 179,335 -0.02(-6.52%)
Nov 25, 2015 0.3500 0.3637 0.3637 0.3637 217,500 +0.02(+6.35%)
Nov 24, 2015 0.3623 0.3623 0.3350 0.3420 137,153 -0.01(-2.29%)
Nov 23, 2015 0.3600 0.3600 0.3500 0.3500 40,036 -0.02(-5.41%)
Nov 20, 2015 0.3680 0.3700 0.3537 0.3700 21,927 +0.01(+2.78%)
Nov 19, 2015 0.3605 0.3700 0.3600 0.3600 296,349 +0.01(+2.86%)
Nov 18, 2015 0.3400 0.3700 0.3400 0.3500 63,969 +0.01(+2.94%)
Nov 17, 2015 0.3601 0.3602 0.3353 0.3400 106,360 -0.02(-4.84%)
Nov 16, 2015 0.3750 0.3750 0.3341 0.3573 64,196 -0.01(-2.11%)
Nov 13, 2015 0.3650 0.3700 0.3500 0.3650 66,123 +0.00(+0.33%)
Nov 12, 2015 0.4000 0.4050 0.3410 0.3638 331,658 -0.04(-10.17%)
Nov 11, 2015 0.4000 0.4100 0.4000 0.4050 41,937 +0.00(+0.97%)
Nov 10, 2015 0.4120 0.4171 0.4010 0.4011 81,148 -0.01(-2.19%)
Nov 09, 2015 0.4220 0.4242 0.4100 0.4101 137,506 -0.02(-5.75%)
Nov 06, 2015 0.4491 0.4500 0.4191 0.4351 95,674 -0.02(-5.06%)
Nov 05, 2015 0.4666 0.4743 0.4420 0.4583 109,421 -0.01(-1.61%)
Nov 04, 2015 0.4870 0.4870 0.4620 0.4658 126,822 -0.02(-3.42%)
Nov 03, 2015 0.4898 0.4900 0.4700 0.4823 101,291 -0.02(-3.54%)
Nov 02, 2015 0.4870 0.5000 0.4700 0.5000 90,890 +0.02(+3.09%)
Oct 30, 2015 0.4879 0.4879 0.4703 0.4850 100,492 -0.01(-1.02%)
Oct 29, 2015 0.4900 0.5000 0.4800 0.4900 143,019 +0.00(+0.97%)
Oct 28, 2015 0.4900 0.5090 0.4800 0.4853 198,357 +0.00(+0.25%)
Oct 27, 2015 0.4833 0.5000 0.4800 0.4841 50,777 +0.00(+0.60%)
Oct 26, 2015 0.4881 0.5000 0.4800 0.4812 34,453 -0.01(-2.79%)
Oct 23, 2015 0.4900 0.5070 0.4800 0.4950 69,302 +0.02(+3.13%)
Oct 22, 2015 0.4800 0.4986 0.4650 0.4800 41,704 +0.01(+2.13%)
Oct 21, 2015 0.4697 0.4800 0.4550 0.4700 53,179 +0.00(+0.60%)
Oct 20, 2015 0.4600 0.4888 0.4400 0.4672 119,251 -0.00(-0.60%)
Oct 19, 2015 0.5000 0.5090 0.4620 0.4700 228,847 -0.03(-6.00%)
Oct 16, 2015 0.5000 0.5200 0.4970 0.5000 154,748 +0.01(+2.02%)
Oct 15, 2015 0.5102 0.5102 0.4900 0.4901 134,511 -0.01(-2.47%)
Oct 14, 2015 0.4899 0.5131 0.4890 0.5025 147,343 +0.02(+4.69%)
Oct 13, 2015 0.5000 0.5080 0.4749 0.4800 111,316 -0.03(-5.88%)
Oct 12, 2015 0.5200 0.5470 0.5100 0.5100 169,032 +0.01(+1.37%)
Oct 09, 2015 0.4850 0.5031 0.4808 0.5031 260,119 +0.03(+5.65%)
Oct 08, 2015 0.4600 0.4850 0.4600 0.4762 122,532 +0.02(+3.52%)
Oct 07, 2015 0.4800 0.4800 0.4530 0.4600 47,700 -0.01(-3.16%)
Oct 06, 2015 0.4800 0.4800 0.4500 0.4750 256,075 -0.00(-0.54%)
Oct 05, 2015 0.4500 0.4777 0.4235 0.4776 211,612 +0.04(+8.55%)
Oct 02, 2015 0.4180 0.4450 0.4180 0.4400 155,156 +0.03(+6.05%)
Oct 01, 2015 0.4001 0.4193 0.4001 0.4149 57,988 +0.01(+3.70%)
Sep 30, 2015 0.4300 0.4400 0.3797 0.4001 383,714 -0.03(-6.95%)
Sep 29, 2015 0.4300 0.4450 0.4250 0.4300 78,343 +0.01(+2.41%)
Sep 28, 2015 0.4600 0.4739 0.4199 0.4199 91,756 -0.05(-9.70%)
Sep 25, 2015 0.4490 0.4697 0.4241 0.4650 131,755 +0.01(+1.09%)
Sep 24, 2015 0.4300 0.4680 0.4300 0.4600 162,232 +0.02(+5.14%)
Sep 23, 2015 0.4300 0.4387 0.4266 0.4375 92,996 +0.02(+4.17%)
Sep 22, 2015 0.4500 0.4590 0.4177 0.4200 204,988 -0.04(-8.70%)
Sep 21, 2015 0.4600 0.4788 0.4300 0.4600 291,641 -0.00(-0.93%)
Sep 18, 2015 0.4850 0.4940 0.4374 0.4643 273,889 -0.03(-5.24%)
Sep 17, 2015 0.4000 0.4980 0.3500 0.4900 855,053 +0.08(+19.54%)
Sep 16, 2015 0.3500 0.4115 0.3410 0.4099 460,284 +0.07(+20.56%)
Sep 15, 2015 0.3500 0.3500 0.3400 0.3400 16,312 -0.01(-2.86%)
Sep 14, 2015 0.3300 0.3500 0.3225 0.3500 82,656 +0.02(+6.06%)
Sep 11, 2015 0.3150 0.3300 0.3150 0.3300 36,587 +0.01(+3.13%)
Sep 10, 2015 0.3298 0.3298 0.3200 0.3200 36,900 -0.00(-1.20%)
Sep 09, 2015 0.3300 0.3300 0.3100 0.3239 57,476 -0.01(-1.82%)
Sep 08, 2015 0.3106 0.3300 0.3016 0.3299 98,046 +0.02(+6.42%)
Sep 04, 2015 0.3200 0.3100 0.3100 0.3100 175,500 -0.02(-6.06%)
Sep 03, 2015 0.3129 0.3330 0.3100 0.3300 57,595 +0.02(+6.45%)
Sep 02, 2015 0.3100 0.3204 0.3100 0.3100 109,918 -0.00(-0.13%)
Sep 01, 2015 0.3190 0.3232 0.3025 0.3104 134,504 +0.00(+0.42%)
Aug 31, 2015 0.3100 0.3200 0.3010 0.3091 126,771 +0.01(+2.01%)
Aug 28, 2015 0.3156 0.3349 0.3010 0.3030 196,734 -0.01(-1.62%)
Aug 27, 2015 0.3060 0.3260 0.3020 0.3080 153,362 +0.00(+0.65%)
Aug 26, 2015 0.3301 0.3301 0.3020 0.3060 222,724 -0.03(-7.55%)
Aug 25, 2015 0.3350 0.3467 0.3300 0.3310 105,805 -0.00(-1.19%)
Aug 24, 2015 0.3437 0.3537 0.3280 0.3350 116,940 -0.03(-8.09%)
Aug 21, 2015 0.3675 0.3695 0.3576 0.3645 111,207 -0.00(-0.14%)
Aug 20, 2015 0.3700 0.3710 0.3510 0.3650 161,352 -0.01(-1.38%)
Aug 19, 2015 0.3600 0.3710 0.3430 0.3701 131,036 +0.02(+6.50%)
Aug 18, 2015 0.3410 0.3500 0.3300 0.3475 104,850 -0.00(-1.00%)
Aug 17, 2015 0.3455 0.3665 0.3455 0.3510 235,871 +0.01(+1.71%)
Aug 14, 2015 0.3580 0.3580 0.3450 0.3451 90,052 -0.01(-1.76%)
Aug 13, 2015 0.3700 0.3700 0.3413 0.3513 123,570 -0.03(-7.55%)
Aug 12, 2015 0.3300 0.3800 0.3270 0.3800 345,313 +0.05(+15.15%)
Aug 11, 2015 0.3360 0.3397 0.3260 0.3300 76,938 +0.00(+0.00%)
Aug 10, 2015 0.3250 0.3350 0.3250 0.3300 109,031 +0.01(+2.80%)
Aug 07, 2015 0.3227 0.3347 0.3168 0.3210 164,271 +0.01(+2.92%)
Aug 06, 2015 0.3060 0.3300 0.3003 0.3119 124,048 +0.01(+3.79%)
Aug 05, 2015 0.3101 0.3201 0.3000 0.3005 62,017 -0.01(-2.24%)
Aug 04, 2015 0.3100 0.3300 0.3001 0.3074 68,442 -0.00(-1.00%)
Aug 03, 2015 0.3150 0.3272 0.3103 0.3105 35,468 -0.00(-0.16%)
Jul 31, 2015 0.3200 0.3347 0.3100 0.3110 114,064 -0.01(-2.51%)
Jul 30, 2015 0.3200 0.3297 0.3100 0.3190 100,288 +0.00(+1.05%)
Jul 29, 2015 0.3109 0.3297 0.3075 0.3157 135,577 +0.01(+1.84%)
Jul 28, 2015 0.3038 0.3198 0.2972 0.3100 227,151 +0.02(+6.06%)
Jul 27, 2015 0.3100 0.3300 0.2860 0.2923 158,173 -0.01(-4.79%)
Jul 24, 2015 0.3173 0.3173 0.2922 0.3070 531,870 -0.01(-3.06%)
Jul 23, 2015 0.3200 0.3335 0.3102 0.3167 86,022 +0.01(+2.86%)
Jul 22, 2015 0.3200 0.3200 0.3042 0.3079 160,497 -0.01(-3.93%)
Jul 21, 2015 0.3110 0.3380 0.3000 0.3205 186,652 +0.01(+4.40%)
Jul 20, 2015 0.3201 0.3328 0.3070 0.3070 402,530 -0.03(-8.77%)
Jul 17, 2015 0.3474 0.3474 0.3230 0.3365 142,890 -0.02(-4.29%)
Jul 16, 2015 0.3500 0.3516 0.3350 0.3516 31,637 +0.00(+0.46%)
Jul 15, 2015 0.3470 0.3557 0.3300 0.3500 74,679 +0.00(+0.00%)
Jul 14, 2015 0.3500 0.3567 0.3450 0.3500 51,315 +0.00(+0.00%)
Jul 13, 2015 0.3408 0.3570 0.3280 0.3500 133,206 +0.01(+2.04%)
Jul 10, 2015 0.3167 0.3430 0.3167 0.3430 91,417 +0.02(+5.09%)
Jul 09, 2015 0.3200 0.3267 0.3118 0.3264 70,685 +0.01(+2.74%)
Jul 08, 2015 0.3249 0.3260 0.3150 0.3177 98,731 +0.00(+0.76%)
Jul 07, 2015 0.3420 0.3420 0.3120 0.3153 168,114 -0.03(-7.97%)
Jul 06, 2015 0.3400 0.3680 0.3400 0.3426 194,239 +0.00(+0.76%)
Jul 02, 2015 0.3400 0.3400 0.3400 0.3400 105,900 +0.00(+1.46%)
Jul 01, 2015 0.3500 0.3500 0.3300 0.3351 110,082 -0.01(-1.85%)
Jun 30, 2015 0.3600 0.3700 0.3250 0.3414 277,620 -0.02(-5.17%)
Jun 29, 2015 0.3782 0.3782 0.3600 0.3600 56,645 -0.01(-3.23%)
Jun 26, 2015 0.3600 0.3780 0.3500 0.3720 110,594 +0.02(+4.47%)
Jun 25, 2015 0.3645 0.3755 0.3535 0.3561 115,816 -0.00(-1.14%)
Jun 24, 2015 0.3949 0.4049 0.3460 0.3602 479,486 -0.03(-7.64%)
Jun 23, 2015 0.4101 0.4102 0.3852 0.3900 56,192 -0.02(-4.88%)
Jun 22, 2015 0.4200 0.4399 0.4093 0.4100 33,473 -0.01(-2.38%)
Jun 19, 2015 0.4101 0.4400 0.4034 0.4200 121,571 +0.00(+0.00%)
Jun 18, 2015 0.4000 0.4320 0.3999 0.4200 85,380 +0.02(+5.00%)
Jun 17, 2015 0.4194 0.4294 0.3900 0.4000 174,081 -0.01(-3.22%)
Jun 16, 2015 0.4300 0.4500 0.4100 0.4133 163,107 -0.03(-6.07%)
Jun 15, 2015 0.4100 0.4488 0.4035 0.4400 57,893 +0.03(+8.64%)
Jun 12, 2015 0.3921 0.4413 0.3921 0.4050 88,493 +0.00(+1.17%)
Jun 11, 2015 0.4002 0.4170 0.4000 0.4003 54,733 -0.01(-2.77%)
Jun 10, 2015 0.4198 0.4198 0.4002 0.4117 58,930 +0.00(+0.49%)
Jun 09, 2015 0.4100 0.4200 0.3977 0.4097 119,344 +0.00(+0.17%)
Jun 08, 2015 0.4199 0.4199 0.4030 0.4090 39,255 +0.00(+0.47%)
Jun 05, 2015 0.4200 0.4298 0.4071 0.4071 85,577 -0.02(-4.88%)
Jun 04, 2015 0.4500 0.4600 0.4200 0.4280 191,984 -0.02(-5.06%)
Jun 03, 2015 0.4760 0.4760 0.4450 0.4508 190,862 -0.03(-6.08%)
Jun 02, 2015 0.4697 0.4800 0.4601 0.4800 51,858 +0.02(+4.42%)
Jun 01, 2015 0.5000 0.5000 0.4540 0.4597 149,415 -0.03(-6.18%)
May 29, 2015 0.4629 0.5200 0.4529 0.4900 145,457 +0.04(+8.89%)
May 28, 2015 0.4742 0.4750 0.4500 0.4500 44,285 -0.02(-3.23%)
May 27, 2015 0.4700 0.5000 0.4609 0.4650 122,399 +0.01(+1.09%)
May 26, 2015 0.4700 0.4799 0.4600 0.4600 57,747 -0.02(-3.50%)
May 22, 2015 0.4700 0.4767 0.4767 0.4767 113,000 +0.01(+1.43%)
May 21, 2015 0.5050 0.5150 0.4700 0.4700 150,565 -0.03(-6.75%)
May 20, 2015 0.5199 0.5300 0.4999 0.5040 249,537 -0.01(-1.58%)
May 19, 2015 0.5000 0.5200 0.4500 0.5121 220,140 +0.02(+3.04%)
May 18, 2015 0.4700 0.5500 0.4700 0.4970 341,421 +0.03(+5.74%)
May 15, 2015 0.4231 0.5000 0.4230 0.4700 608,549 +0.05(+11.24%)
May 14, 2015 0.4299 0.4299 0.3999 0.4225 167,769 +0.02(+5.68%)
May 13, 2015 0.4000 0.4180 0.3800 0.3998 156,202 +0.01(+2.51%)
May 12, 2015 0.3899 0.3999 0.3799 0.3900 117,238 +0.01(+2.60%)
May 11, 2015 0.4050 0.4100 0.3691 0.3801 200,129 -0.02(-5.47%)
May 08, 2015 0.4050 0.4100 0.4007 0.4021 46,051 +0.00(+0.52%)
May 07, 2015 0.4066 0.4160 0.4000 0.4000 70,717 -0.01(-2.20%)
May 06, 2015 0.4188 0.4288 0.4000 0.4090 57,604 -0.01(-2.34%)
May 05, 2015 0.4149 0.4249 0.4100 0.4188 53,652 +0.01(+3.43%)
May 04, 2015 0.4200 0.4305 0.4000 0.4049 177,395 -0.02(-3.60%)
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.