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

Ts03 Inc (TSX: TOS )

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 (%)
Apr 30, 2009 0.4100 0.4100 0.4000 0.4100 125,155 +0.01(+2.50%)
Apr 29, 2009 0.4000 0.4000 0.3800 0.4000 98,050 +0.00(+0.00%)
Apr 28, 2009 0.3950 0.4000 0.3900 0.4000 48,000 +0.02(+3.90%)
Apr 27, 2009 0.4500 0.4500 0.3800 0.3850 252,801 -0.05(-12.50%)
Apr 24, 2009 0.5500 0.5500 0.4000 0.4400 1,044,200 -0.08(-15.38%)
Apr 23, 2009 0.5500 0.5500 0.5200 0.5200 12,000 -0.03(-5.45%)
Apr 22, 2009 0.5400 0.5500 0.5300 0.5500 6,700 +0.01(+1.85%)
Apr 21, 2009 0.5300 0.5500 0.5300 0.5400 5,000 -0.01(-1.82%)
Apr 20, 2009 0.5500 0.5600 0.4850 0.5500 55,775 +0.00(+0.00%)
Apr 17, 2009 0.5600 0.5600 0.5100 0.5500 7,300 +0.00(+0.00%)
Apr 16, 2009 0.6000 0.6000 0.4950 0.5500 27,351 -0.01(-1.79%)
Apr 15, 2009 0.5900 0.5900 0.5600 0.5600 1,750 -0.02(-3.45%)
Apr 14, 2009 0.6000 0.6000 0.5800 0.5800 6,000 -0.01(-1.69%)
Apr 13, 2009 0.5700 0.6200 0.5300 0.5900 46,418 +0.02(+3.51%)
Apr 09, 2009 0.5800 0.6000 0.5400 0.5700 12,975 +0.01(+1.79%)
Apr 08, 2009 0.5700 0.5900 0.5500 0.5600 24,585 -0.02(-3.45%)
Apr 07, 2009 0.6000 0.6100 0.5500 0.5800 33,050 -0.01(-1.69%)
Apr 06, 2009 0.6200 0.6200 0.5800 0.5900 11,500 -0.01(-1.67%)
Apr 03, 2009 0.6000 0.6000 0.5800 0.6000 29,250 -0.02(-3.23%)
Apr 02, 2009 0.5700 0.6200 0.5600 0.6200 70,300 +0.06(+10.71%)
Apr 01, 2009 0.6500 0.6500 0.5600 0.5600 78,655 -0.03(-5.08%)
Mar 31, 2009 0.5700 0.6500 0.5500 0.5900 102,884 +0.04(+7.27%)
Mar 30, 2009 0.5800 0.5800 0.5200 0.5500 24,600 -0.13(-19.12%)
Mar 26, 2009 0.6500 0.6900 0.6400 0.6800 47,710 +0.03(+4.62%)
Mar 25, 2009 0.5200 0.6500 0.5000 0.6500 121,700 +0.14(+27.45%)
Mar 24, 2009 0.5200 0.5200 0.5000 0.5100 37,500 +0.00(+0.00%)
Mar 23, 2009 0.4700 0.5100 0.4650 0.5100 17,600 +0.04(+9.68%)
Mar 20, 2009 0.4650 0.4700 0.4550 0.4650 20,300 +0.01(+1.09%)
Mar 19, 2009 0.4400 0.4600 0.4350 0.4600 30,300 +0.03(+5.75%)
Mar 18, 2009 0.4300 0.4400 0.4200 0.4350 23,700 +0.02(+3.57%)
Mar 17, 2009 0.4200 0.4200 0.4200 0.4200 15,500 +0.02(+5.00%)
Mar 16, 2009 0.4100 0.4100 0.4000 0.4000 2,900 -0.01(-2.44%)
Mar 13, 2009 0.4100 0.4100 0.4000 0.4100 18,200 +0.01(+2.50%)
Mar 12, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Mar 11, 2009 0.3900 0.4000 0.3600 0.4000 24,475 +0.02(+5.26%)
Mar 10, 2009 0.3700 0.3950 0.3700 0.3800 39,000 +0.05(+15.15%)
Mar 09, 2009 0.3350 0.3800 0.3300 0.3300 6,640 -0.02(-5.71%)
Mar 06, 2009 0.3500 0.3550 0.3500 0.3500 3,005 -0.01(-2.78%)
Mar 05, 2009 0.3600 0.3600 0.3600 0.3600 3,500 -0.01(-2.70%)
Mar 04, 2009 0.3700 0.3700 0.3700 0.3700 8,500 +0.00(+0.00%)
Mar 02, 2009 0.3900 0.3900 0.3700 0.3700 17,760 -0.03(-7.50%)
Feb 27, 2009 0.3700 0.4000 0.3700 0.4000 27,150 +0.03(+8.11%)
Feb 26, 2009 0.3700 0.3700 0.3700 0.3700 7,000 -0.01(-2.63%)
Feb 25, 2009 0.3800 0.3800 0.3800 0.3800 1,600 +0.01(+2.70%)
Feb 24, 2009 0.3600 0.3850 0.3400 0.3700 581,542 +0.01(+2.78%)
Feb 23, 2009 0.3400 0.3600 0.3400 0.3600 17,500 +0.02(+7.46%)
Feb 20, 2009 0.3750 0.3750 0.3350 0.3350 34,200 -0.03(-8.22%)
Feb 19, 2009 0.3800 0.3800 0.3600 0.3650 10,600 -0.01(-2.67%)
Feb 18, 2009 0.3500 0.3750 0.3500 0.3750 10,000 +0.03(+10.29%)
Feb 17, 2009 0.3500 0.3500 0.3400 0.3400 6,300 -0.01(-2.86%)
Feb 13, 2009 0.3500 0.3750 0.3500 0.3500 46,185 -0.02(-5.41%)
Feb 12, 2009 0.3900 0.3900 0.3500 0.3700 79,700 -0.02(-5.13%)
Feb 11, 2009 0.3750 0.3900 0.3500 0.3900 32,700 +0.02(+4.00%)
Feb 10, 2009 0.3800 0.3800 0.3600 0.3750 8,000 -0.02(-3.85%)
Feb 09, 2009 0.3800 0.3900 0.3700 0.3900 18,000 +0.04(+11.43%)
Feb 06, 2009 0.3800 0.3800 0.3500 0.3500 6,550 -0.01(-1.41%)
Feb 05, 2009 0.3700 0.3800 0.3500 0.3550 12,200 -0.01(-1.39%)
Feb 04, 2009 0.3700 0.3700 0.3600 0.3600 9,100 -0.02(-5.26%)
Feb 03, 2009 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-2.56%)
Feb 02, 2009 0.3900 0.3900 0.3300 0.3900 16,600 -0.02(-4.88%)
Jan 30, 2009 0.4100 0.4100 0.4000 0.4100 42,311 +0.01(+2.50%)
Jan 29, 2009 0.4150 0.4150 0.4000 0.4000 22,500 -0.01(-3.61%)
Jan 28, 2009 0.4100 0.4150 0.3600 0.4150 41,141 +0.01(+3.75%)
Jan 27, 2009 0.4000 0.4000 0.3900 0.4000 7,000 +0.02(+3.90%)
Jan 26, 2009 0.4100 0.4100 0.3850 0.3850 12,900 -0.02(-3.75%)
Jan 23, 2009 0.4050 0.4050 0.3900 0.4000 19,473 -0.02(-4.76%)
Jan 22, 2009 0.3900 0.4200 0.3800 0.4200 35,300 +0.02(+5.00%)
Jan 21, 2009 0.3900 0.4000 0.3750 0.4000 20,280 +0.02(+3.90%)
Jan 20, 2009 0.3850 0.4000 0.3800 0.3850 13,600 +0.02(+4.05%)
Jan 19, 2009 0.3700 0.3700 400 +0.00(+0.00%)
Jan 16, 2009 0.4000 0.4100 0.3700 0.3700 57,471 -0.04(-9.76%)
Jan 15, 2009 0.4100 0.4100 0.4100 0.4100 15,300 +0.02(+5.13%)
Jan 14, 2009 0.4150 0.4150 0.3750 0.3900 46,600 +0.00(+0.00%)
Jan 13, 2009 0.3950 0.4350 0.3250 0.3900 74,700 +0.00(+0.00%)
Jan 12, 2009 0.3700 0.3900 0.3700 0.3900 12,100 +0.03(+8.33%)
Jan 09, 2009 0.3850 0.3850 0.3300 0.3600 42,699 -0.02(-5.26%)
Jan 08, 2009 0.4050 0.4050 0.3500 0.3800 31,000 -0.02(-5.00%)
Jan 07, 2009 0.4000 0.4200 0.3850 0.4000 41,580 +0.03(+8.11%)
Jan 06, 2009 0.4100 0.4250 0.3700 0.3700 40,860 -0.06(-13.95%)
Jan 05, 2009 0.4350 0.4750 0.4300 0.4300 56,400 +0.00(+0.00%)
Jan 02, 2009 0.4400 0.4400 0.4300 0.4300 9,640 -0.01(-2.27%)
Dec 31, 2008 0.4000 0.5300 0.3950 0.4400 250,716 +0.04(+10.00%)
Dec 30, 2008 0.2600 0.4000 0.2600 0.4000 244,405 +0.12(+45.45%)
Dec 29, 2008 0.2400 0.2850 0.2400 0.2750 34,300 +0.03(+10.00%)
Dec 24, 2008 0.2400 0.2600 0.2050 0.2500 605,242 -0.01(-3.85%)
Dec 23, 2008 0.2050 0.2900 0.2050 0.2600 191,495 +0.07(+33.33%)
Dec 22, 2008 0.2650 0.2650 0.1950 0.1950 158,950 -0.04(-15.22%)
Dec 19, 2008 0.2350 0.2650 0.2200 0.2300 165,700 +0.00(+0.00%)
Dec 18, 2008 0.2500 0.2500 0.2200 0.2300 105,600 -0.02(-8.00%)
Dec 17, 2008 0.2500 0.2500 0.2500 0.2500 5,500 +0.01(+4.17%)
Dec 16, 2008 0.2600 0.2600 0.2300 0.2400 61,350 -0.02(-7.69%)
Dec 15, 2008 0.2600 0.2600 0.2500 0.2600 27,300 -0.01(-1.89%)
Dec 12, 2008 0.2600 0.2650 0.2400 0.2650 84,950 +0.03(+10.42%)
Dec 11, 2008 0.2300 0.2500 0.2300 0.2400 57,200 -0.01(-2.04%)
Dec 10, 2008 0.2050 0.2450 0.2050 0.2450 72,700 +0.04(+22.50%)
Dec 09, 2008 0.2000 0.2050 0.2000 0.2000 21,400 +0.01(+5.26%)
Dec 08, 2008 0.2050 0.2200 0.1800 0.1900 92,050 -0.01(-5.00%)
Dec 05, 2008 0.2050 0.2300 0.1900 0.2000 52,900 -0.00(-2.44%)
Dec 04, 2008 0.2000 0.2500 0.2000 0.2050 105,800 +0.01(+7.89%)
Dec 03, 2008 0.2150 0.2400 0.1850 0.1900 82,050 -0.02(-9.52%)
Dec 02, 2008 0.2300 0.2400 0.2050 0.2100 17,620 -0.01(-2.33%)
Dec 01, 2008 0.2050 0.2500 0.2050 0.2150 77,375 +0.01(+4.88%)
Nov 28, 2008 0.2000 0.2300 0.2000 0.2050 374,888 +0.02(+10.81%)
Nov 27, 2008 0.1750 0.1850 0.1650 0.1850 64,800 +0.01(+2.78%)
Nov 26, 2008 0.1700 0.1800 0.1600 0.1800 53,180 +0.02(+12.50%)
Nov 25, 2008 0.1700 0.1850 0.1600 0.1600 92,200 -0.01(-5.88%)
Nov 24, 2008 0.1700 0.1800 0.1300 0.1700 573,600 +0.03(+17.24%)
Nov 21, 2008 0.1700 0.1750 0.1300 0.1450 248,900 +0.00(+0.00%)
Nov 20, 2008 0.1900 0.1900 0.1300 0.1450 74,750 -0.04(-19.44%)
Nov 19, 2008 0.1900 0.1900 0.1450 0.1800 75,286 -0.01(-5.26%)
Nov 18, 2008 0.1900 0.2000 0.1900 0.1900 42,000 +0.01(+5.56%)
Nov 17, 2008 0.2000 0.2100 0.1600 0.1800 131,800 -0.04(-18.18%)
Nov 14, 2008 0.2400 0.2400 0.2000 0.2200 88,799 +0.03(+15.79%)
Nov 13, 2008 0.2700 0.2950 0.1600 0.1900 117,700 -0.08(-29.63%)
Nov 12, 2008 0.3150 0.3150 0.2700 0.2700 29,500 -0.03(-10.00%)
Nov 11, 2008 0.3000 0.3050 0.2900 0.3000 15,650 -0.01(-3.23%)
Nov 10, 2008 0.3150 0.3200 0.3050 0.3100 26,000 +0.00(+0.00%)
Nov 07, 2008 0.3400 0.3500 0.3100 0.3100 49,147 -0.03(-8.82%)
Nov 06, 2008 0.3400 0.3500 0.3000 0.3400 704,400 -0.01(-2.86%)
Nov 05, 2008 0.3400 0.3500 0.3400 0.3500 9,500 +0.01(+2.94%)
Nov 04, 2008 0.3450 0.3500 0.3300 0.3400 67,650 +0.00(+0.00%)
Nov 03, 2008 0.3350 0.3500 0.3300 0.3400 59,652 +0.02(+6.25%)
Oct 31, 2008 0.3200 0.3400 0.3050 0.3200 98,602 +0.01(+3.23%)
Oct 30, 2008 0.3000 0.3200 0.2900 0.3100 33,300 +0.03(+10.71%)
Oct 29, 2008 0.3000 0.3400 0.2600 0.2800 58,300 -0.02(-6.67%)
Oct 28, 2008 0.2700 0.3050 0.2700 0.3000 25,693 +0.03(+11.11%)
Oct 27, 2008 0.3000 0.3000 0.2500 0.2700 49,000 -0.01(-3.57%)
Oct 24, 2008 0.2850 0.2900 0.2550 0.2800 51,750 -0.04(-12.50%)
Oct 23, 2008 0.3200 0.3200 0.3000 0.3200 13,900 +0.00(+0.00%)
Oct 22, 2008 0.3250 0.3400 0.3200 0.3200 12,900 -0.01(-3.03%)
Oct 21, 2008 0.3500 0.3500 0.3100 0.3300 15,980 +0.00(+0.00%)
Oct 20, 2008 0.3500 0.3900 0.3200 0.3300 40,300 -0.02(-5.71%)
Oct 17, 2008 0.3650 0.3650 0.3400 0.3500 118,435 +0.00(+0.00%)
Oct 16, 2008 0.4000 0.4000 0.3500 0.3500 26,400 -0.05(-12.50%)
Oct 15, 2008 0.4200 0.4200 0.3700 0.4000 45,900 +0.02(+5.26%)
Oct 14, 2008 0.4100 0.4300 0.3700 0.3800 107,180 +0.01(+2.70%)
Oct 10, 2008 0.3800 0.4000 0.3650 0.3700 49,817 -0.03(-7.50%)
Oct 09, 2008 0.3800 0.4300 0.3800 0.4000 350,100 +0.02(+5.26%)
Oct 08, 2008 0.4200 0.4200 0.3800 0.3800 28,900 -0.05(-11.63%)
Oct 07, 2008 0.4300 0.4350 0.3900 0.4300 45,100 +0.04(+11.69%)
Oct 06, 2008 0.4100 0.4100 0.3550 0.3850 67,152 -0.02(-3.75%)
Oct 03, 2008 0.4200 0.4200 0.3600 0.4000 14,300 +0.00(+0.00%)
Oct 02, 2008 0.4400 0.4400 0.4000 0.4000 19,300 -0.02(-5.88%)
Oct 01, 2008 0.4250 0.4250 0.4250 0.4250 1,040 -0.04(-7.61%)
Sep 30, 2008 0.4800 0.4800 0.4000 0.4600 67,199 +0.00(+0.00%)
Sep 29, 2008 0.4800 0.4800 0.4600 0.4600 36,250 +0.00(+0.00%)
Sep 26, 2008 0.5000 0.5000 0.4600 0.4600 56,200 -0.03(-7.07%)
Sep 25, 2008 0.4950 0.5000 0.4800 0.4950 15,800 -0.03(-4.81%)
Sep 24, 2008 0.5100 0.5200 0.4800 0.5200 24,200 +0.01(+1.96%)
Sep 23, 2008 0.5000 0.5200 0.4700 0.5100 28,300 -0.01(-1.92%)
Sep 22, 2008 0.5100 0.5200 0.5000 0.5200 11,100 +0.03(+6.12%)
Sep 19, 2008 0.5300 0.5300 0.4600 0.4900 41,397 -0.04(-7.55%)
Sep 18, 2008 0.5500 0.5500 0.5200 0.5300 13,340 +0.01(+1.92%)
Sep 17, 2008 0.5300 0.5400 0.5200 0.5200 6,325 -0.02(-3.70%)
Sep 16, 2008 0.5500 0.5600 0.5200 0.5400 8,700 -0.04(-6.90%)
Sep 15, 2008 0.5600 0.5800 0.5500 0.5800 9,000 -0.01(-1.69%)
Sep 12, 2008 0.5900 0.5900 0.5900 0.5900 4,200 +0.03(+5.36%)
Sep 11, 2008 0.5700 0.5900 0.5600 0.5600 14,800 +0.00(+0.00%)
Sep 10, 2008 0.6000 0.6000 0.5600 0.5600 16,000 +0.00(+0.00%)
Sep 09, 2008 0.5700 0.5700 0.5600 0.5600 3,200 -0.03(-5.08%)
Sep 08, 2008 0.6000 0.6000 0.5900 0.5900 12,500 -0.01(-1.67%)
Sep 05, 2008 0.6100 0.6100 0.5400 0.6000 74,500 -0.01(-1.64%)
Sep 04, 2008 0.6100 0.6500 0.5800 0.6100 46,850 +0.03(+5.17%)
Sep 03, 2008 0.6400 0.6400 0.5800 0.5800 15,320 -0.06(-9.38%)
Sep 02, 2008 0.6900 0.7000 0.6400 0.6400 5,800 -0.03(-4.48%)
Aug 29, 2008 0.7000 0.7000 0.6100 0.6700 63,109 -0.03(-4.29%)
Aug 28, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.03(+4.48%)
Aug 27, 2008 0.6800 0.6900 0.6700 0.6700 4,600 -0.07(-9.46%)
Aug 26, 2008 0.6800 0.7400 0.6200 0.7400 31,730 +0.06(+8.82%)
Aug 25, 2008 0.6600 0.7000 0.6600 0.6800 10,379 -0.02(-2.86%)
Aug 22, 2008 0.6600 0.7400 0.6400 0.7000 75,521 +0.04(+6.06%)
Aug 21, 2008 0.6500 0.6600 0.6500 0.6600 1,800 +0.01(+1.54%)
Aug 20, 2008 0.6500 0.6500 0.6400 0.6500 5,500 +0.00(+0.00%)
Aug 19, 2008 0.6500 0.6500 0.6500 0.6500 5,941 +0.00(+0.00%)
Aug 18, 2008 0.6800 0.6800 0.6500 0.6500 8,235 -0.01(-1.52%)
Aug 15, 2008 0.6700 0.6700 0.6600 0.6600 17,000 -0.02(-2.94%)
Aug 14, 2008 0.6800 0.6800 0.6500 0.6800 22,655 +0.02(+3.03%)
Aug 13, 2008 0.6600 0.6600 0.6600 0.6600 2,300 -0.01(-1.49%)
Aug 12, 2008 0.6600 0.6700 0.6400 0.6700 15,928 +0.02(+3.08%)
Aug 11, 2008 0.6400 0.6500 0.6200 0.6500 11,700 +0.01(+1.56%)
Aug 08, 2008 0.6800 0.6800 0.6300 0.6400 15,000 -0.03(-4.48%)
Aug 07, 2008 0.6700 0.6700 0.6400 0.6700 36,142 +0.02(+3.08%)
Aug 06, 2008 0.6100 0.6500 0.6100 0.6500 18,400 +0.05(+8.33%)
Aug 05, 2008 0.6000 0.6500 0.6000 0.6000 30,000 -0.09(-13.04%)
Aug 04, 2008 0.7400 0.7400 0.6000 0.6900 32,858 +0.00(+0.00%)
Aug 01, 2008 0.7400 0.7400 0.6000 0.6900 32,858 -0.05(-6.76%)
Jul 31, 2008 0.6200 0.7400 0.6200 0.7400 70,837 +0.16(+27.59%)
Jul 30, 2008 0.5800 0.6100 0.5800 0.5800 7,000 -0.03(-4.92%)
Jul 29, 2008 0.6100 0.6300 0.6100 0.6100 10,500 +0.01(+1.67%)
Jul 28, 2008 0.6000 0.6300 0.5300 0.6000 24,086 +0.00(+0.00%)
Jul 25, 2008 0.5200 0.6000 0.5200 0.6000 28,000 +0.07(+13.21%)
Jul 24, 2008 0.5500 0.5500 0.5300 0.5300 19,500 -0.06(-10.17%)
Jul 23, 2008 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jul 22, 2008 0.6000 0.6000 0.5900 0.5900 11,597 +0.00(+0.00%)
Jul 21, 2008 0.6000 0.6400 0.5300 0.5900 36,375 +0.01(+1.72%)
Jul 18, 2008 0.5900 0.6200 0.5200 0.5800 25,100 +0.02(+3.57%)
Jul 17, 2008 0.5400 0.6000 0.4500 0.5600 1,041,405 +0.03(+5.66%)
Jul 16, 2008 0.5500 0.5600 0.5200 0.5300 26,030 -0.02(-3.64%)
Jul 15, 2008 0.5900 0.6100 0.5200 0.5500 14,593 -0.03(-5.17%)
Jul 14, 2008 0.6400 0.6400 0.5700 0.5800 21,000 -0.05(-7.94%)
Jul 11, 2008 0.6000 0.6300 0.6000 0.6300 53,850 +0.01(+1.61%)
Jul 10, 2008 0.6500 0.6500 0.6000 0.6200 48,200 -0.01(-1.59%)
Jul 09, 2008 0.6900 0.7200 0.6300 0.6300 37,950 -0.06(-8.70%)
Jul 08, 2008 0.6500 0.6900 0.6400 0.6900 14,260 +0.05(+7.81%)
Jul 07, 2008 0.6700 0.6700 0.6300 0.6400 22,760 -0.03(-4.48%)
Jul 04, 2008 0.6500 0.7000 0.6500 0.6700 15,700 +0.00(+0.00%)
Jul 03, 2008 0.6800 0.6800 0.6600 0.6700 6,610 -0.01(-1.47%)
Jul 02, 2008 0.7000 0.7000 0.6800 0.6800 12,435 -0.03(-4.23%)
Jul 01, 2008 0.7000 0.7300 0.6600 0.7100 31,906 +0.00(+0.00%)
Jun 30, 2008 0.7000 0.7300 0.6600 0.7100 31,906 +0.01(+1.43%)
Jun 27, 2008 0.7300 0.7300 0.6700 0.7000 44,400 -0.02(-2.78%)
Jun 26, 2008 0.7200 0.7400 0.7200 0.7200 11,853 +0.04(+5.88%)
Jun 25, 2008 0.7800 0.7800 0.6800 0.6800 18,900 -0.05(-6.85%)
Jun 24, 2008 0.7000 0.7300 0.7000 0.7300 12,500 +0.02(+2.82%)
Jun 23, 2008 0.7500 0.7500 0.6700 0.7100 66,900 -0.04(-5.33%)
Jun 20, 2008 0.8300 0.8500 0.6500 0.7500 180,106 -0.09(-10.71%)
Jun 19, 2008 0.8500 0.8500 0.8200 0.8400 13,225 -0.04(-4.55%)
Jun 18, 2008 0.8500 0.9000 0.8200 0.8800 82,250 +0.00(+0.00%)
Jun 17, 2008 0.9100 0.9100 0.8000 0.8800 46,500 -0.02(-2.22%)
Jun 16, 2008 0.9400 0.9400 0.9000 0.9000 9,900 -0.03(-3.23%)
Jun 13, 2008 0.9300 0.9400 0.9000 0.9300 7,375 -0.02(-2.11%)
Jun 12, 2008 0.9400 0.9600 0.9200 0.9500 26,700 +0.01(+1.06%)
Jun 11, 2008 0.9200 0.9400 0.9000 0.9400 16,000 +0.03(+3.30%)
Jun 10, 2008 0.9300 0.9300 0.9100 0.9100 13,350 -0.01(-1.09%)
Jun 09, 2008 0.9700 0.9900 0.9000 0.9200 37,000 +0.00(+0.00%)
Jun 06, 2008 0.9800 0.9900 0.9100 0.9200 53,600 -0.06(-6.12%)
Jun 05, 2008 0.9800 0.9900 0.9400 0.9800 26,600 +0.00(+0.00%)
Jun 04, 2008 0.9900 1.000 0.9800 0.9800 8,450 +0.00(+0.00%)
Jun 03, 2008 0.9800 0.9900 0.9500 0.9800 61,267 +0.01(+1.03%)
Jun 02, 2008 1.030 1.030 0.9500 0.9700 15,600 -0.05(-4.90%)
May 30, 2008 0.9800 1.060 0.9800 1.020 25,556 +0.06(+6.25%)
May 29, 2008 0.9500 0.9900 0.9300 0.9600 12,569 +0.03(+3.23%)
May 28, 2008 0.9400 0.9900 0.9100 0.9300 10,800 +0.01(+1.09%)
May 27, 2008 0.9800 0.9900 0.9000 0.9200 44,233 -0.03(-3.16%)
May 26, 2008 0.9700 0.9700 0.9300 0.9500 13,500 +0.01(+1.06%)
May 23, 2008 0.9000 1.000 0.9000 0.9400 31,560 +0.04(+4.44%)
May 22, 2008 0.9000 0.9100 0.8800 0.9000 24,500 -0.01(-1.10%)
May 21, 2008 0.9200 0.9300 0.9100 0.9100 8,300 -0.02(-2.15%)
May 20, 2008 0.9300 0.9300 0.9000 0.9300 24,071 -0.01(-1.06%)
May 19, 2008 0.9600 0.9600 0.9000 0.9400 35,500 +0.00(+0.00%)
May 16, 2008 0.9600 0.9600 0.9000 0.9400 35,500 -0.02(-2.08%)
May 15, 2008 0.9200 0.9800 0.9200 0.9600 8,200 +0.03(+3.23%)
May 14, 2008 0.9900 0.9900 0.9000 0.9300 46,205 -0.08(-7.92%)
May 13, 2008 0.9900 1.030 0.9500 1.010 83,008 -0.03(-2.88%)
May 12, 2008 1.100 1.100 1.040 1.040 17,840 -0.06(-5.45%)
May 09, 2008 1.160 1.160 1.010 1.100 21,700 -0.01(-0.90%)
May 08, 2008 1.180 1.180 1.100 1.110 65,775 -0.03(-2.63%)
May 07, 2008 1.150 1.190 1.100 1.140 53,650 +0.02(+1.79%)
May 06, 2008 1.080 1.200 1.000 1.120 2,340,380 +0.04(+3.70%)
May 05, 2008 1.080 1.130 1.050 1.080 39,538 -0.02(-1.82%)
May 02, 2008 1.170 1.180 1.100 1.100 134,043 +0.01(+0.92%)
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.