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

Altius Minerals Corp (OP: ATUSF )

16.00 -0.14 (-0.87%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 23, 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 29, 2016 9.000 9.000 8.797 8.940 21,735 +0.05(+0.56%)
Apr 28, 2016 8.800 8.980 8.770 8.890 30,425 +0.00(+0.00%)
Apr 27, 2016 8.862 8.900 8.751 8.890 15,390 +0.02(+0.23%)
Apr 26, 2016 8.800 8.900 8.800 8.870 6,307 +0.07(+0.80%)
Apr 25, 2016 8.800 8.869 8.790 8.800 19,240 -0.03(-0.34%)
Apr 22, 2016 8.880 8.880 8.806 8.830 15,528 -0.02(-0.20%)
Apr 21, 2016 8.823 8.890 8.800 8.848 24,755 -0.03(-0.36%)
Apr 20, 2016 8.559 8.924 8.559 8.880 36,010 +0.26(+3.07%)
Apr 19, 2016 8.575 8.668 8.575 8.615 28,847 +0.15(+1.73%)
Apr 18, 2016 8.395 8.630 8.361 8.469 37,572 +0.03(+0.35%)
Apr 15, 2016 8.571 8.610 8.250 8.440 62,545 -0.16(-1.85%)
Apr 14, 2016 8.649 8.695 8.484 8.599 46,445 -0.17(-1.95%)
Apr 13, 2016 8.791 8.850 8.600 8.770 125,284 -0.66(-7.01%)
Apr 12, 2016 9.311 9.480 9.240 9.431 41,785 +0.06(+0.65%)
Apr 11, 2016 9.086 9.380 9.086 9.370 53,240 +0.25(+2.70%)
Apr 08, 2016 9.200 9.358 9.070 9.124 37,136 +0.09(+1.04%)
Apr 07, 2016 9.170 9.230 9.000 9.030 41,455 -0.12(-1.28%)
Apr 06, 2016 9.048 9.149 9.005 9.147 25,680 +0.13(+1.47%)
Apr 05, 2016 8.659 9.014 8.659 9.014 30,437 +0.22(+2.55%)
Apr 04, 2016 9.178 9.287 8.790 8.790 45,935 -0.39(-4.25%)
Apr 01, 2016 8.784 9.209 8.740 9.180 43,110 +0.28(+3.19%)
Mar 31, 2016 9.000 9.120 8.888 8.896 32,097 -0.04(-0.44%)
Mar 30, 2016 8.910 9.013 8.770 8.935 60,911 +0.32(+3.76%)
Mar 29, 2016 8.340 8.840 8.290 8.611 35,403 +0.26(+3.10%)
Mar 28, 2016 8.400 8.450 8.300 8.352 26,711 -0.05(-0.57%)
Mar 24, 2016 8.400 8.400 8.400 0 -0.17(-1.98%)
Mar 23, 2016 8.677 8.950 8.570 8.570 70,260 -0.11(-1.27%)
Mar 22, 2016 8.660 8.680 8.200 8.680 65,484 +0.02(+0.23%)
Mar 21, 2016 9.150 9.250 8.500 8.660 64,211 -0.56(-6.11%)
Mar 18, 2016 9.290 9.338 8.752 9.223 48,277 +0.02(+0.25%)
Mar 17, 2016 8.694 9.381 8.650 9.200 107,338 +0.70(+8.24%)
Mar 16, 2016 8.017 8.600 8.000 8.500 66,509 +0.60(+7.61%)
Mar 15, 2016 8.010 8.050 7.800 7.899 37,054 -0.11(-1.34%)
Mar 14, 2016 7.600 8.020 7.580 8.006 88,141 +0.52(+6.89%)
Mar 11, 2016 7.310 7.502 7.310 7.490 43,447 +0.20(+2.74%)
Mar 10, 2016 7.440 7.500 7.214 7.290 28,179 -0.18(-2.41%)
Mar 09, 2016 7.459 7.500 7.250 7.470 22,470 -0.00(-0.01%)
Mar 08, 2016 7.440 7.550 7.237 7.471 24,187 +0.06(+0.87%)
Mar 07, 2016 7.509 7.590 7.180 7.406 47,615 -0.08(-1.12%)
Mar 04, 2016 7.510 7.610 6.750 7.490 60,271 -0.07(-0.94%)
Mar 03, 2016 7.300 7.580 7.300 7.561 22,329 +0.18(+2.45%)
Mar 02, 2016 6.950 7.380 6.950 7.380 34,829 +0.24(+3.42%)
Mar 01, 2016 7.200 7.206 6.851 7.136 22,246 -0.03(-0.48%)
Feb 29, 2016 7.126 7.280 6.980 7.170 25,883 +0.14(+2.05%)
Feb 26, 2016 6.703 7.090 6.690 7.026 16,010 +0.40(+5.97%)
Feb 25, 2016 6.620 6.753 6.470 6.630 12,263 +0.07(+1.07%)
Feb 24, 2016 6.340 6.670 6.250 6.560 52,862 +0.18(+2.82%)
Feb 23, 2016 6.900 7.040 6.288 6.380 37,324 -0.58(-8.30%)
Feb 22, 2016 7.500 7.841 6.900 6.958 55,659 -0.33(-4.57%)
Feb 19, 2016 6.880 7.400 6.880 7.291 50,153 +0.37(+5.36%)
Feb 18, 2016 6.400 6.946 6.260 6.920 49,108 +0.66(+10.51%)
Feb 17, 2016 5.720 6.270 5.680 6.262 45,075 +0.61(+10.79%)
Feb 16, 2016 5.610 5.704 5.520 5.652 39,172 +0.13(+2.44%)
Feb 12, 2016 5.517 5.517 5.517 0 -0.00(-0.05%)
Feb 11, 2016 5.740 5.849 5.488 5.520 66,733 -0.28(-4.83%)
Feb 10, 2016 5.750 5.856 5.650 5.800 23,384 +0.00(+0.00%)
Feb 09, 2016 6.170 6.480 5.670 5.800 79,862 -0.41(-6.60%)
Feb 08, 2016 6.550 6.650 6.040 6.210 92,640 -0.35(-5.31%)
Feb 05, 2016 6.140 6.610 6.030 6.559 33,812 +0.42(+6.81%)
Feb 04, 2016 6.000 6.430 6.000 6.140 37,647 +0.14(+2.34%)
Feb 03, 2016 5.790 6.000 5.700 6.000 49,905 +0.28(+4.90%)
Feb 02, 2016 5.720 5.825 5.540 5.720 35,789 -0.16(-2.74%)
Feb 01, 2016 5.750 5.918 5.720 5.881 27,279 +0.01(+0.12%)
Jan 29, 2016 5.930 6.000 5.813 5.874 20,267 -0.06(-0.94%)
Jan 28, 2016 5.879 6.070 5.750 5.930 33,421 +0.11(+1.88%)
Jan 27, 2016 5.820 5.860 5.753 5.820 33,053 +0.04(+0.69%)
Jan 26, 2016 5.770 5.860 5.630 5.780 26,944 +0.15(+2.61%)
Jan 25, 2016 5.630 5.833 5.630 5.633 50,170 -0.02(-0.30%)
Jan 22, 2016 5.640 5.750 5.560 5.650 49,440 +0.15(+2.73%)
Jan 21, 2016 5.400 5.560 5.220 5.500 75,106 +0.16(+3.00%)
Jan 20, 2016 5.350 5.430 5.050 5.340 165,063 -0.11(-2.07%)
Jan 19, 2016 5.650 5.650 5.420 5.453 109,757 -0.05(-0.96%)
Jan 15, 2016 5.505 5.505 5.505 0 -0.49(-8.24%)
Jan 14, 2016 5.970 6.010 5.900 6.000 58,572 -0.01(-0.18%)
Jan 13, 2016 5.740 6.092 5.740 6.011 186,403 +0.18(+3.04%)
Jan 12, 2016 5.920 5.920 5.640 5.833 147,327 -0.10(-1.63%)
Jan 11, 2016 6.300 5.810 5.930 163,470 -0.37(-5.87%)
Jan 08, 2016 6.735 6.735 6.000 6.300 263,581 -0.44(-6.57%)
Jan 07, 2016 7.010 7.090 6.720 6.743 223,915 -0.35(-4.90%)
Jan 06, 2016 7.214 7.270 7.040 7.090 57,582 -0.15(-2.06%)
Jan 05, 2016 7.240 7.301 7.129 7.239 39,884 +0.01(+0.12%)
Jan 04, 2016 7.315 7.315 7.080 7.230 41,146 -0.07(-0.96%)
Dec 31, 2015 7.300 7.300 7.300 0 -0.19(-2.54%)
Dec 30, 2015 7.195 7.520 7.112 7.490 102,960 +0.34(+4.74%)
Dec 29, 2015 7.291 7.350 7.100 7.151 64,863 -0.05(-0.68%)
Dec 28, 2015 7.395 7.440 7.180 7.200 28,022 -0.15(-2.06%)
Dec 24, 2015 7.352 7.352 7.352 0 +0.18(+2.54%)
Dec 23, 2015 7.140 7.240 7.010 7.170 73,120 +0.03(+0.42%)
Dec 22, 2015 7.260 7.283 7.020 7.140 48,510 -0.17(-2.33%)
Dec 21, 2015 7.350 7.570 7.240 7.310 52,590 -0.02(-0.30%)
Dec 18, 2015 7.205 7.490 7.150 7.332 38,186 +0.02(+0.31%)
Dec 17, 2015 7.830 7.900 7.260 7.309 86,487 -0.30(-3.89%)
Dec 16, 2015 7.010 7.605 6.990 7.605 126,086 +0.60(+8.64%)
Dec 15, 2015 7.140 7.150 6.960 7.000 71,628 -0.02(-0.24%)
Dec 14, 2015 7.400 7.422 6.900 7.017 181,856 -0.39(-5.24%)
Dec 11, 2015 7.477 7.506 7.405 64,744 -0.10(-1.34%)
Dec 10, 2015 7.515 7.750 7.450 7.506 28,389 +0.01(+0.08%)
Dec 09, 2015 7.369 7.520 7.369 7.500 88,413 +0.12(+1.62%)
Dec 08, 2015 7.382 7.403 7.037 7.380 174,242 -0.16(-2.13%)
Dec 07, 2015 7.742 7.755 7.370 7.541 190,195 -0.24(-3.12%)
Dec 04, 2015 8.190 8.200 7.690 7.784 195,587 -0.39(-4.75%)
Dec 03, 2015 8.630 8.690 8.101 8.172 134,558 -0.43(-4.98%)
Dec 02, 2015 8.650 8.800 8.600 8.600 31,292 -0.08(-0.89%)
Dec 01, 2015 8.720 8.830 8.590 8.677 34,160 -0.11(-1.28%)
Nov 30, 2015 8.700 8.830 8.660 8.790 45,398 +0.10(+1.15%)
Nov 27, 2015 8.660 8.760 8.650 8.690 16,146 -0.08(-0.91%)
Nov 25, 2015 8.770 8.770 8.770 0 +0.04(+0.41%)
Nov 24, 2015 8.731 8.820 8.700 8.734 30,987 +0.01(+0.11%)
Nov 23, 2015 8.900 8.711 8.724 28,192 -0.13(-1.51%)
Nov 20, 2015 8.800 9.030 8.800 8.857 42,628 +0.05(+0.54%)
Nov 19, 2015 8.840 8.950 8.806 8.810 62,170 -0.01(-0.11%)
Nov 18, 2015 8.824 8.900 8.780 8.820 40,337 +0.02(+0.23%)
Nov 17, 2015 8.740 8.835 8.730 8.800 33,658 +0.07(+0.80%)
Nov 16, 2015 8.680 8.809 8.580 8.730 52,970 +0.03(+0.34%)
Nov 13, 2015 8.710 8.868 8.610 8.700 70,758 +0.00(+0.00%)
Nov 12, 2015 8.920 8.920 8.671 8.700 43,158 -0.15(-1.69%)
Nov 11, 2015 8.930 9.000 8.850 8.850 13,606 -0.05(-0.56%)
Nov 10, 2015 8.837 8.980 8.837 8.900 23,463 +0.01(+0.15%)
Nov 09, 2015 8.900 8.970 8.770 8.886 73,249 -0.01(-0.15%)
Nov 06, 2015 9.230 9.300 8.800 8.900 156,141 -0.40(-4.30%)
Nov 05, 2015 9.590 9.600 9.296 9.300 39,008 -0.29(-3.02%)
Nov 04, 2015 9.720 9.870 9.560 9.590 17,119 -0.15(-1.54%)
Nov 03, 2015 9.540 9.820 9.540 9.740 21,011 +0.14(+1.46%)
Nov 02, 2015 9.535 9.710 9.300 9.600 41,242 +0.04(+0.42%)
Oct 30, 2015 9.623 9.623 9.357 9.560 58,814 -0.09(-0.93%)
Oct 29, 2015 9.680 9.799 9.540 9.650 38,504 -0.08(-0.82%)
Oct 28, 2015 9.780 9.970 9.700 9.730 23,110 +0.05(+0.52%)
Oct 27, 2015 9.850 9.850 9.590 9.680 40,539 -0.15(-1.55%)
Oct 26, 2015 10.00 10.04 9.750 9.833 50,249 -0.11(-1.08%)
Oct 23, 2015 9.880 9.968 9.760 9.940 35,689 +0.05(+0.53%)
Oct 22, 2015 9.980 9.980 9.792 9.888 35,268 +0.05(+0.54%)
Oct 21, 2015 9.915 9.960 9.780 9.835 56,801 -0.07(-0.71%)
Oct 20, 2015 9.920 9.960 9.770 9.905 43,917 +0.02(+0.22%)
Oct 19, 2015 10.10 9.793 9.883 61,480 -0.22(-2.15%)
Oct 16, 2015 10.46 10.49 10.06 10.10 37,905 -0.42(-3.96%)
Oct 15, 2015 10.45 10.59 10.40 10.52 24,480 +0.04(+0.39%)
Oct 14, 2015 10.58 10.65 10.38 10.48 56,362 -0.07(-0.70%)
Oct 13, 2015 10.62 10.70 10.41 10.55 51,545 -0.15(-1.40%)
Oct 12, 2015 10.50 10.74 10.50 10.70 69,627 +0.17(+1.61%)
Oct 09, 2015 10.32 10.63 10.30 10.53 132,710 +0.24(+2.33%)
Oct 08, 2015 10.17 10.48 10.13 10.29 102,322 +0.12(+1.18%)
Oct 07, 2015 10.05 10.26 10.05 10.17 113,858 +0.25(+2.50%)
Oct 06, 2015 10.16 10.30 9.860 9.922 86,075 -0.15(-1.51%)
Oct 05, 2015 10.00 10.50 10.00 10.07 135,451 +0.41(+4.25%)
Oct 02, 2015 9.380 10.14 9.300 9.663 152,327 +0.38(+4.10%)
Oct 01, 2015 9.140 9.400 9.129 9.283 96,865 +0.23(+2.54%)
Sep 30, 2015 9.068 9.180 8.950 9.053 117,342 +0.09(+1.04%)
Sep 29, 2015 8.910 8.980 8.900 8.960 117,756 +0.08(+0.90%)
Sep 28, 2015 8.990 9.033 8.825 8.880 218,488 -0.07(-0.73%)
Sep 25, 2015 8.795 9.039 8.790 8.945 103,379 +0.16(+1.77%)
Sep 24, 2015 8.610 8.810 8.580 8.790 72,628 +0.18(+2.09%)
Sep 23, 2015 8.760 8.870 8.598 8.610 38,436 -0.15(-1.71%)
Sep 22, 2015 8.830 8.830 8.640 8.760 28,416 -0.12(-1.35%)
Sep 21, 2015 8.810 8.961 8.795 8.880 26,938 +0.07(+0.79%)
Sep 18, 2015 8.970 9.000 8.790 8.810 43,144 -0.10(-1.11%)
Sep 17, 2015 9.040 9.149 8.830 8.909 35,351 -0.09(-1.01%)
Sep 16, 2015 8.575 9.121 8.570 9.000 65,295 +0.41(+4.77%)
Sep 15, 2015 8.749 8.772 8.500 8.590 114,726 -0.19(-2.16%)
Sep 14, 2015 8.900 8.930 8.750 8.780 77,525 -0.15(-1.68%)
Sep 11, 2015 8.990 9.020 8.910 8.930 51,247 -0.10(-1.11%)
Sep 10, 2015 9.060 9.256 8.997 9.030 49,129 -0.05(-0.53%)
Sep 09, 2015 9.060 9.108 9.030 9.078 18,313 -0.02(-0.23%)
Sep 08, 2015 9.100 9.273 8.893 9.099 86,524 +0.05(+0.54%)
Sep 04, 2015 9.050 9.050 9.050 0 -0.14(-1.52%)
Sep 03, 2015 9.170 9.420 9.000 9.190 69,339 -0.01(-0.13%)
Sep 02, 2015 9.290 9.379 9.097 9.202 66,612 -0.03(-0.31%)
Sep 01, 2015 9.700 9.802 9.227 9.230 67,387 -0.49(-5.00%)
Aug 31, 2015 9.550 9.940 9.310 9.716 51,809 +0.18(+1.84%)
Aug 28, 2015 9.325 9.605 9.270 9.540 43,841 +0.16(+1.74%)
Aug 27, 2015 9.395 9.450 9.216 9.377 94,289 +0.05(+0.54%)
Aug 26, 2015 9.490 9.490 9.236 9.326 123,056 -0.05(-0.57%)
Aug 25, 2015 9.240 9.538 9.220 9.380 136,574 +0.34(+3.76%)
Aug 24, 2015 9.530 9.712 8.969 9.040 255,453 -0.65(-6.68%)
Aug 21, 2015 10.11 10.25 9.570 9.687 145,552 -0.32(-3.23%)
Aug 20, 2015 10.04 10.25 10.00 10.01 79,628 +0.00(+0.01%)
Aug 19, 2015 10.28 10.30 10.01 10.01 81,926 -0.28(-2.71%)
Aug 18, 2015 10.40 10.47 10.24 10.29 41,459 -0.10(-0.97%)
Aug 17, 2015 10.15 10.48 10.10 10.39 82,585 +0.29(+2.90%)
Aug 14, 2015 10.22 10.23 10.09 10.10 37,094 -0.11(-1.11%)
Aug 13, 2015 10.62 10.62 10.21 10.21 44,816 -0.41(-3.86%)
Aug 12, 2015 10.40 10.62 10.40 10.62 34,320 +0.14(+1.38%)
Aug 11, 2015 10.69 10.70 10.39 10.47 55,070 -0.24(-2.27%)
Aug 10, 2015 10.35 10.72 10.34 10.72 77,993 +0.27(+2.57%)
Aug 07, 2015 10.35 10.60 10.35 10.45 35,061 +0.10(+0.97%)
Aug 06, 2015 10.57 10.63 10.25 10.35 32,581 -0.19(-1.79%)
Aug 05, 2015 10.13 10.63 10.13 10.54 67,164 +0.41(+4.09%)
Aug 04, 2015 10.33 10.35 10.10 10.13 26,931 -0.17(-1.70%)
Aug 03, 2015 10.39 10.73 10.30 10.30 52,761 -0.11(-1.02%)
Jul 31, 2015 10.46 10.75 10.20 10.41 31,998 -0.28(-2.61%)
Jul 30, 2015 10.70 10.76 10.40 10.69 45,889 +0.07(+0.65%)
Jul 29, 2015 10.61 10.66 10.49 10.62 30,299 -0.02(-0.23%)
Jul 28, 2015 10.71 10.72 10.58 10.64 26,449 -0.08(-0.75%)
Jul 27, 2015 10.45 10.75 10.40 10.72 79,109 +0.32(+3.05%)
Jul 24, 2015 10.88 10.92 10.20 10.40 117,952 -0.53(-4.87%)
Jul 23, 2015 11.01 11.10 10.88 10.94 108,635 +0.04(+0.32%)
Jul 22, 2015 10.11 11.08 10.11 10.90 212,504 +1.08(+11.00%)
Jul 21, 2015 9.245 10.01 9.220 9.820 108,153 +0.49(+5.25%)
Jul 20, 2015 10.08 10.10 9.300 9.330 249,789 -0.82(-8.12%)
Jul 17, 2015 10.91 10.91 9.900 10.15 182,187 -0.69(-6.38%)
Jul 16, 2015 11.02 11.03 10.82 10.85 45,536 -0.14(-1.29%)
Jul 15, 2015 11.05 11.05 10.88 10.99 47,985 -0.03(-0.29%)
Jul 14, 2015 11.20 11.20 11.00 11.02 33,452 -0.19(-1.69%)
Jul 13, 2015 11.06 11.40 11.00 11.21 33,628 +0.18(+1.63%)
Jul 10, 2015 11.01 11.18 10.93 11.03 35,989 +0.00(+0.01%)
Jul 09, 2015 10.99 11.07 10.95 11.03 89,879 +0.05(+0.45%)
Jul 08, 2015 11.02 11.15 10.95 10.98 90,210 -0.11(-1.00%)
Jul 07, 2015 11.32 11.41 11.00 11.09 146,954 -0.30(-2.68%)
Jul 06, 2015 11.64 12.12 11.38 11.40 109,509 -0.11(-0.99%)
Jul 02, 2015 11.51 11.51 11.51 0 -0.09(-0.78%)
Jul 01, 2015 11.70 11.70 11.51 11.60 39,936 +0.06(+0.52%)
Jun 30, 2015 11.52 11.64 11.47 11.54 41,612 +0.04(+0.35%)
Jun 29, 2015 11.58 11.69 11.50 11.50 61,483 -0.20(-1.71%)
Jun 26, 2015 11.66 11.91 11.55 11.70 57,126 +0.00(+0.00%)
Jun 25, 2015 11.84 11.85 11.51 11.70 69,748 -0.17(-1.43%)
Jun 24, 2015 11.94 12.01 11.75 11.87 76,878 +0.16(+1.37%)
Jun 23, 2015 12.23 12.29 11.64 11.71 99,697 -0.54(-4.41%)
Jun 22, 2015 12.49 12.54 12.22 12.25 90,459 -0.19(-1.55%)
Jun 19, 2015 12.30 12.61 12.23 12.44 164,133 +0.19(+1.57%)
Jun 18, 2015 12.06 12.25 12.06 12.25 178,097 +0.25(+2.08%)
Jun 17, 2015 11.81 12.00 11.81 12.00 119,427 +0.24(+2.07%)
Jun 16, 2015 11.63 11.85 11.59 11.76 83,823 +0.19(+1.63%)
Jun 15, 2015 11.54 11.95 11.51 11.57 107,914 +0.03(+0.25%)
Jun 12, 2015 11.50 11.61 11.40 11.54 49,762 +0.04(+0.34%)
Jun 11, 2015 11.78 11.79 11.50 11.50 64,814 -0.21(-1.79%)
Jun 10, 2015 11.40 11.82 11.36 11.71 83,792 +0.50(+4.45%)
Jun 09, 2015 11.58 11.60 11.20 11.21 74,039 -0.34(-2.94%)
Jun 08, 2015 11.31 11.87 11.27 11.55 112,130 +0.29(+2.58%)
Jun 05, 2015 11.19 11.27 11.10 11.26 56,981 +0.07(+0.62%)
Jun 04, 2015 11.21 11.25 11.11 11.19 85,845 -0.02(-0.16%)
Jun 03, 2015 11.32 11.33 11.20 11.21 144,168 -0.07(-0.63%)
Jun 02, 2015 11.12 11.33 11.12 11.28 82,070 +0.23(+2.07%)
Jun 01, 2015 11.21 11.25 11.03 11.05 114,699 -0.21(-1.88%)
May 29, 2015 11.33 11.34 11.16 11.26 98,203 -0.06(-0.57%)
May 28, 2015 11.30 11.38 11.25 11.33 58,268 -0.05(-0.42%)
May 27, 2015 11.39 11.39 11.30 11.37 109,739 -0.12(-1.07%)
May 26, 2015 11.76 11.77 11.49 11.50 177,067 -0.19(-1.63%)
May 22, 2015 11.69 11.69 11.69 0 -0.20(-1.67%)
May 21, 2015 11.88 11.95 11.85 11.89 82,701 -0.01(-0.11%)
May 20, 2015 12.15 12.17 11.75 11.90 214,224 -0.12(-1.04%)
May 19, 2015 12.18 12.00 12.02 347,644 +0.02(+0.20%)
May 18, 2015 11.90 12.45 11.55 12.00 356,490 +0.34(+2.92%)
May 15, 2015 11.78 11.80 11.61 11.66 124,432 -0.14(-1.18%)
May 14, 2015 12.26 12.33 11.79 11.80 200,396 -0.33(-2.73%)
May 13, 2015 11.88 12.24 11.81 12.13 304,867 +0.33(+2.79%)
May 12, 2015 12.02 12.08 11.56 11.80 331,089 +0.01(+0.08%)
May 11, 2015 11.64 12.27 11.61 11.79 308,903 +0.64(+5.75%)
May 08, 2015 10.54 11.32 10.50 11.15 146,943 +0.62(+5.89%)
May 07, 2015 10.60 10.60 10.46 10.53 21,529 -0.05(-0.47%)
May 06, 2015 10.54 10.58 10.54 10.58 22,898 +0.08(+0.78%)
May 05, 2015 10.51 10.55 10.48 10.50 7,447 -0.02(-0.21%)
May 04, 2015 10.46 10.54 10.44 10.52 17,058 +0.08(+0.76%)
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.