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, 2014 0.4750 0.4750 0.4600 0.4650 10,901 -0.01(-3.12%)
Apr 29, 2014 0.4700 0.4800 0.4650 0.4800 46,312 -0.01(-2.04%)
Apr 28, 2014 0.4900 0.4900 0.4900 0.4900 44,300 +0.00(+0.00%)
Apr 25, 2014 0.4850 0.5000 0.4800 0.4900 258,680 +0.00(+0.00%)
Apr 24, 2014 0.4900 0.4950 0.4800 0.4900 185,000 +0.00(+0.00%)
Apr 23, 2014 0.4800 0.5000 0.4800 0.4900 102,544 +0.02(+3.16%)
Apr 22, 2014 0.4150 0.4800 0.4150 0.4750 147,925 +0.06(+14.46%)
Apr 21, 2014 0.4150 0.4250 0.4150 0.4150 51,025 +0.00(+0.00%)
Apr 17, 2014 0.4150 0.4150 0.4150 0 -0.04(-7.78%)
Apr 16, 2014 0.4750 0.4750 0.4500 0.4500 30,000 -0.01(-1.10%)
Apr 15, 2014 0.4750 0.4750 0.4550 0.4550 10,541 -0.01(-1.09%)
Apr 14, 2014 0.4850 0.4900 0.4600 0.4600 45,572 -0.01(-3.16%)
Apr 11, 2014 0.4750 0.4800 0.4750 0.4750 25,500 +0.00(+0.00%)
Apr 10, 2014 0.4900 0.4900 0.4750 0.4750 25,150 -0.01(-1.04%)
Apr 09, 2014 0.4800 0.4800 0.4800 0.4800 9,500 -0.01(-2.04%)
Apr 08, 2014 0.4800 0.4900 0.4800 0.4900 13,850 +0.02(+4.26%)
Apr 07, 2014 0.4700 0.4800 0.4650 0.4700 22,685 -0.02(-3.09%)
Apr 04, 2014 0.4850 0.4850 0.4500 0.4850 69,051 +0.00(+0.00%)
Apr 03, 2014 0.4850 0.4850 0.4700 0.4850 26,200 -0.01(-2.02%)
Apr 02, 2014 0.5000 0.5000 0.4800 0.4950 22,370 -0.01(-1.00%)
Apr 01, 2014 0.4950 0.5000 0.4850 0.5000 116,752 +0.01(+2.04%)
Mar 31, 2014 0.4800 0.4900 0.4800 0.4900 33,992 +0.01(+2.08%)
Mar 28, 2014 0.4750 0.4900 0.4600 0.4800 109,510 -0.01(-2.04%)
Mar 27, 2014 0.4600 0.4950 0.4600 0.4900 29,850 +0.04(+8.89%)
Mar 26, 2014 0.4900 0.4900 0.4400 0.4500 62,935 -0.03(-7.22%)
Mar 25, 2014 0.4850 0.4900 0.4850 0.4850 10,000 -0.02(-3.00%)
Mar 24, 2014 0.5000 0.5000 0.4850 0.5000 27,730 +0.02(+3.09%)
Mar 21, 2014 0.4900 0.5000 0.4850 0.4850 27,204 -0.02(-3.00%)
Mar 20, 2014 0.4950 0.5000 0.4950 0.5000 36,500 +0.02(+3.09%)
Mar 19, 2014 0.4850 0.4950 0.4850 0.4850 147,200 +0.00(+0.00%)
Mar 18, 2014 0.4850 0.5000 0.4850 0.4850 39,150 -0.01(-1.02%)
Mar 17, 2014 0.4900 0.4900 0.4850 0.4900 29,700 +0.00(+0.00%)
Mar 14, 2014 0.4850 0.4900 0.4850 0.4900 38,575 +0.00(+0.00%)
Mar 13, 2014 0.4850 0.4900 0.4850 0.4900 7,900 +0.01(+1.03%)
Mar 12, 2014 0.4850 0.4850 0.4850 0.4850 3,980 -0.01(-1.02%)
Mar 11, 2014 0.4900 0.4900 0.4900 0.4900 7,000 +0.01(+1.03%)
Mar 10, 2014 0.4900 0.4900 0.4850 0.4850 19,220 -0.01(-1.02%)
Mar 06, 2014 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Mar 05, 2014 0.5000 0.5000 0.4850 0.4850 23,000 +0.01(+1.04%)
Mar 04, 2014 0.5000 0.5000 0.4800 0.4800 99,650 -0.01(-1.03%)
Mar 03, 2014 0.5000 0.5000 0.4850 0.4850 45,743 -0.01(-1.02%)
Feb 28, 2014 0.4950 0.4950 0.4850 0.4900 19,675 +0.00(+0.00%)
Feb 27, 2014 0.5000 0.5000 0.4900 0.4900 103,040 -0.01(-2.00%)
Feb 26, 2014 0.4850 0.5000 0.4850 0.5000 44,050 +0.02(+3.09%)
Feb 25, 2014 0.4850 0.4900 0.4800 0.4850 57,240 +0.00(+0.00%)
Feb 24, 2014 0.4900 0.4900 0.4850 0.4850 14,600 -0.01(-1.02%)
Feb 21, 2014 0.4900 0.5000 0.4850 0.4900 40,815 +0.00(+0.00%)
Feb 20, 2014 0.4900 0.5000 0.4900 0.4900 28,000 +0.01(+1.03%)
Feb 19, 2014 0.4850 0.5000 0.4850 0.4850 52,005 -0.01(-1.02%)
Feb 18, 2014 0.5000 0.5000 0.4850 0.4900 335,852 -0.01(-2.00%)
Feb 14, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 13, 2014 0.5000 0.5000 0.4900 0.5000 53,320 +0.00(+0.00%)
Feb 12, 2014 0.5000 0.5000 0.4900 0.5000 183,761 +0.01(+2.04%)
Feb 11, 2014 0.5000 0.5000 0.4850 0.4900 113,077 +0.01(+1.03%)
Feb 10, 2014 0.4950 0.5000 0.4850 0.4850 105,500 -0.01(-1.02%)
Feb 07, 2014 0.5000 0.5000 0.4900 0.4900 29,180 -0.01(-2.00%)
Feb 06, 2014 0.4950 0.5000 0.4950 0.5000 45,600 +0.01(+2.04%)
Feb 05, 2014 0.5000 0.5000 0.4900 0.4900 243,865 +0.01(+1.03%)
Feb 04, 2014 0.5000 0.5000 0.4850 0.4850 35,588 +0.00(+0.00%)
Feb 03, 2014 0.4900 0.5000 0.4800 0.4850 55,450 -0.01(-2.02%)
Jan 31, 2014 0.5000 0.5000 0.4900 0.4950 256,300 -0.01(-1.00%)
Jan 30, 2014 0.5400 0.5400 0.4800 0.5000 921,189 -0.13(-20.63%)
Jan 29, 2014 0.6200 0.6300 0.6200 0.6300 22,200 +0.02(+3.28%)
Jan 28, 2014 0.6100 0.6100 0.6100 0.6100 29,805 +0.00(+0.00%)
Jan 27, 2014 0.6200 0.6200 0.5800 0.6100 508,279 +0.00(+0.00%)
Jan 24, 2014 0.6100 0.6100 0.5500 0.6100 297,047 +0.00(+0.00%)
Jan 23, 2014 0.6300 0.6500 0.6000 0.6100 151,162 -0.04(-6.15%)
Jan 22, 2014 0.6300 0.6500 0.6300 0.6500 5,000 +0.00(+0.00%)
Jan 21, 2014 0.6400 0.6500 0.6300 0.6500 56,000 +0.00(+0.00%)
Jan 20, 2014 0.6500 0.6500 0.6300 0.6500 57,450 +0.01(+1.56%)
Jan 17, 2014 0.6600 0.6600 0.6400 0.6400 99,771 -0.01(-1.54%)
Jan 16, 2014 0.6300 0.6600 0.6200 0.6500 554,822 +0.01(+1.56%)
Jan 15, 2014 0.7300 0.7000 0.6300 0.6400 268,222 -0.09(-12.33%)
Jan 14, 2014 0.7500 0.7500 0.7100 0.7300 28,000 -0.01(-1.35%)
Jan 13, 2014 0.7100 0.7500 0.7100 0.7400 34,500 +0.02(+2.78%)
Jan 10, 2014 0.7200 0.7300 0.7100 0.7200 23,858 +0.01(+1.41%)
Jan 09, 2014 0.7100 0.7100 0.7100 0.7100 8,150 -0.01(-1.39%)
Jan 08, 2014 0.6900 0.7200 0.6900 0.7200 19,000 +0.01(+1.41%)
Jan 07, 2014 0.6900 0.7100 0.6900 0.7100 14,570 +0.01(+1.43%)
Jan 06, 2014 0.7000 0.7000 0.6800 0.7000 11,900 +0.03(+4.48%)
Jan 03, 2014 0.6800 0.7100 0.6700 0.6700 11,500 -0.04(-5.63%)
Dec 31, 2013 0.7100 0.7100 0.7100 0.7100 400 +0.03(+4.41%)
Dec 30, 2013 0.7000 0.7100 0.6800 0.6800 23,072 +0.00(+0.00%)
Dec 27, 2013 0.6800 0.6800 0.6800 0.6800 1,680 +0.00(+0.00%)
Dec 24, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 23, 2013 0.6600 0.7200 0.6600 0.6800 156,558 +0.02(+3.03%)
Dec 20, 2013 0.6500 0.6600 0.6400 0.6600 50,829 +0.01(+1.54%)
Dec 19, 2013 0.6500 0.6600 0.6500 0.6500 90,200 -0.01(-1.52%)
Dec 18, 2013 0.6800 0.7000 0.6500 0.6600 49,838 -0.04(-5.71%)
Dec 17, 2013 0.6500 0.7000 0.6500 0.7000 39,113 +0.05(+7.69%)
Dec 16, 2013 0.6700 0.6700 0.6500 0.6500 23,425 -0.03(-4.41%)
Dec 13, 2013 0.6900 0.6900 0.6700 0.6800 63,519 -0.02(-2.86%)
Dec 12, 2013 0.7100 0.7100 0.7000 0.7000 23,200 -0.02(-2.78%)
Dec 11, 2013 0.7300 0.7400 0.7200 0.7200 30,972 -0.01(-1.37%)
Dec 10, 2013 0.7400 0.7400 0.7300 0.7300 16,260 +0.00(+0.00%)
Dec 09, 2013 0.7400 0.7400 0.7200 0.7300 18,550 -0.02(-2.67%)
Dec 06, 2013 0.7500 0.7800 0.7500 0.7500 12,550 +0.00(+0.00%)
Dec 05, 2013 0.7500 0.7500 0.7500 0.7500 3,900 +0.00(+0.00%)
Dec 04, 2013 0.7500 0.7900 0.7500 0.7500 34,077 +0.00(+0.00%)
Dec 03, 2013 0.7700 0.7900 0.7500 0.7500 41,793 +0.00(+0.00%)
Dec 02, 2013 0.7500 0.7700 0.7500 0.7500 18,500 -0.03(-3.85%)
Nov 29, 2013 0.7500 0.7800 0.7400 0.7800 56,740 +0.02(+2.63%)
Nov 28, 2013 0.7100 0.7700 0.7100 0.7600 36,730 +0.02(+2.70%)
Nov 27, 2013 0.6500 0.7400 0.6500 0.7400 67,978 +0.10(+15.62%)
Nov 26, 2013 0.6500 0.6700 0.6300 0.6400 93,765 +0.02(+3.23%)
Nov 25, 2013 0.6500 0.6500 0.6200 0.6200 30,200 -0.04(-6.06%)
Nov 22, 2013 0.6700 0.7000 0.6600 0.6600 26,725 -0.02(-2.94%)
Nov 21, 2013 0.6500 0.6800 0.6500 0.6800 27,448 +0.03(+4.62%)
Nov 20, 2013 0.6300 0.6500 0.6300 0.6500 22,500 +0.02(+3.17%)
Nov 19, 2013 0.6400 0.6500 0.6300 0.6300 11,590 -0.01(-1.56%)
Nov 18, 2013 0.6500 0.6600 0.6300 0.6400 49,400 -0.01(-1.54%)
Nov 15, 2013 0.6500 0.6600 0.6500 0.6500 29,056 +0.00(+0.00%)
Nov 14, 2013 0.6700 0.6700 0.6500 0.6500 50,355 -0.04(-5.80%)
Nov 12, 2013 0.6600 0.7000 0.6600 0.6900 40,238 +0.04(+6.15%)
Nov 11, 2013 0.6600 0.6900 0.6400 0.6500 50,100 +0.01(+1.56%)
Nov 08, 2013 0.6600 0.6800 0.6400 0.6400 39,063 -0.02(-3.03%)
Nov 07, 2013 0.7350 0.7350 0.6600 0.6600 125,710 -0.08(-10.81%)
Nov 06, 2013 0.7000 0.7600 0.7000 0.7400 27,300 +0.04(+5.71%)
Nov 05, 2013 0.7200 0.7200 0.7000 0.7000 39,400 -0.02(-2.78%)
Nov 04, 2013 0.7100 0.7200 0.7100 0.7200 7,900 +0.00(+0.00%)
Nov 01, 2013 0.7200 0.7200 0.7200 0.7200 13,400 +0.00(+0.00%)
Oct 31, 2013 0.7200 0.7200 0.7200 0.7200 3,425 -0.03(-4.00%)
Oct 30, 2013 0.7500 0.7500 0.7200 0.7500 34,247 +0.00(+0.00%)
Oct 29, 2013 0.7100 0.7500 0.7100 0.7500 28,700 +0.03(+4.17%)
Oct 28, 2013 0.7300 0.7300 0.7200 0.7200 10,133 -0.01(-1.37%)
Oct 25, 2013 0.7700 0.7700 0.7300 0.7300 37,200 -0.05(-6.41%)
Oct 24, 2013 0.7700 0.7900 0.7400 0.7800 23,073 +0.03(+4.00%)
Oct 23, 2013 0.7700 0.7700 0.7400 0.7500 28,621 -0.01(-1.32%)
Oct 22, 2013 0.7300 0.7600 0.7300 0.7600 33,100 +0.03(+4.11%)
Oct 21, 2013 0.7400 0.7400 0.7300 0.7300 12,200 -0.02(-2.67%)
Oct 18, 2013 0.7500 0.7500 0.7400 0.7500 23,678 -0.02(-2.60%)
Oct 17, 2013 0.7700 0.7800 0.7700 0.7700 11,130 -0.01(-1.28%)
Oct 16, 2013 0.7900 0.8000 0.7400 0.7800 14,400 +0.00(+0.00%)
Oct 15, 2013 0.7700 0.7800 0.7400 0.7800 34,565 -0.02(-2.50%)
Oct 11, 2013 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Oct 10, 2013 0.7500 0.7600 0.7400 0.7400 65,850 +0.01(+1.37%)
Oct 09, 2013 0.7600 0.7600 0.7300 0.7300 22,400 -0.02(-2.67%)
Oct 08, 2013 0.7600 0.7600 0.7400 0.7500 22,300 +0.02(+2.74%)
Oct 07, 2013 0.7300 0.7300 0.7300 0.7300 1,795 -0.03(-3.95%)
Oct 04, 2013 0.7700 0.7700 0.7500 0.7600 26,410 -0.01(-1.30%)
Oct 03, 2013 0.7600 0.7700 0.7500 0.7700 19,877 +0.01(+1.32%)
Oct 02, 2013 0.8100 0.8100 0.7400 0.7600 46,251 -0.07(-8.43%)
Oct 01, 2013 0.7800 0.8300 0.7700 0.8300 24,993 +0.02(+2.47%)
Sep 30, 2013 0.8300 0.8300 0.7800 0.8100 14,709 -0.03(-3.57%)
Sep 27, 2013 0.8100 0.8400 0.7700 0.8400 17,500 +0.00(+0.00%)
Sep 26, 2013 0.8400 0.8400 0.8400 0.8400 2,500 +0.04(+5.00%)
Sep 25, 2013 0.8100 0.8100 0.7600 0.8000 32,233 -0.02(-2.44%)
Sep 24, 2013 0.8300 0.8300 0.8200 0.8200 10,500 -0.01(-1.20%)
Sep 23, 2013 0.7900 0.9000 0.7900 0.8300 27,300 +0.04(+5.06%)
Sep 20, 2013 0.7500 0.7900 0.7300 0.7900 54,800 +0.04(+5.33%)
Sep 19, 2013 0.7400 0.7500 0.7200 0.7500 36,734 +0.00(+0.00%)
Sep 18, 2013 0.7200 0.7500 0.7200 0.7500 6,734 +0.03(+4.17%)
Sep 17, 2013 0.7100 0.7300 0.7100 0.7200 8,500 +0.01(+1.41%)
Sep 16, 2013 0.7100 0.7300 0.7100 0.7100 30,430 +0.00(+0.00%)
Sep 13, 2013 0.7100 0.7100 0.7100 0.7100 1,800 -0.04(-5.33%)
Sep 12, 2013 0.7500 0.7500 0.7400 0.7500 44,600 +0.01(+1.35%)
Sep 11, 2013 0.7300 0.7500 0.7300 0.7400 21,238 +0.00(+0.00%)
Sep 10, 2013 0.7400 0.7500 0.7300 0.7400 25,500 +0.01(+1.37%)
Sep 09, 2013 0.7200 0.7400 0.7200 0.7300 22,650 -0.02(-2.67%)
Sep 06, 2013 0.7300 0.7500 0.7200 0.7500 9,775 +0.01(+1.35%)
Sep 05, 2013 0.7500 0.7500 0.7300 0.7400 27,150 -0.01(-1.33%)
Sep 04, 2013 0.7500 0.7500 0.7500 0.7500 42,125 +0.00(+0.00%)
Sep 03, 2013 0.7300 0.7500 0.7300 0.7500 18,318 +0.05(+7.14%)
Aug 30, 2013 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Aug 29, 2013 0.7500 0.7500 0.7100 0.7300 19,500 -0.02(-2.67%)
Aug 28, 2013 0.7300 0.7500 0.7300 0.7500 6,500 +0.04(+5.63%)
Aug 27, 2013 0.7000 0.7100 0.7000 0.7100 11,900 +0.01(+1.43%)
Aug 26, 2013 0.7300 0.7300 0.7000 0.7000 41,200 -0.01(-1.41%)
Aug 23, 2013 0.7300 0.7300 0.7100 0.7100 15,204 -0.04(-5.33%)
Aug 22, 2013 0.7300 0.7500 0.7300 0.7500 11,500 +0.00(+0.00%)
Aug 21, 2013 0.7500 0.7500 0.7300 0.7500 11,000 +0.02(+2.74%)
Aug 20, 2013 0.7300 0.7500 0.6800 0.7300 57,800 +0.00(+0.00%)
Aug 19, 2013 0.7100 0.7500 0.7000 0.7300 15,230 -0.02(-2.67%)
Aug 16, 2013 0.7300 0.7500 0.7300 0.7500 5,000 +0.02(+2.74%)
Aug 15, 2013 0.7300 0.7300 0.7300 0.7300 4,105 +0.00(+0.00%)
Aug 14, 2013 0.7300 0.7300 0.7300 0.7300 7,200 +0.00(+0.00%)
Aug 13, 2013 0.7300 0.7500 0.7300 0.7300 13,100 -0.02(-2.67%)
Aug 12, 2013 0.7500 0.7500 0.7300 0.7500 41,500 -0.02(-2.60%)
Aug 09, 2013 0.7200 0.7700 0.6900 0.7700 49,781 +0.07(+10.00%)
Aug 08, 2013 0.7200 0.7300 0.7000 0.7000 5,855 -0.04(-5.41%)
Aug 07, 2013 0.7000 0.7400 0.7000 0.7400 3,405 +0.05(+7.25%)
Aug 06, 2013 0.6900 0.6900 0.6600 0.6900 11,850 +0.03(+4.55%)
Aug 02, 2013 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Aug 01, 2013 0.7000 0.7000 0.6800 0.6800 20,450 +0.01(+1.49%)
Jul 31, 2013 0.7100 0.7200 0.6700 0.6700 34,500 -0.04(-5.63%)
Jul 30, 2013 0.7200 0.7200 0.7100 0.7100 10,275 -0.03(-4.05%)
Jul 29, 2013 0.7300 0.7500 0.7100 0.7400 9,892 +0.04(+5.71%)
Jul 26, 2013 0.7500 0.7600 0.6700 0.7000 117,480 -0.04(-5.41%)
Jul 25, 2013 0.8000 0.8000 0.7400 0.7400 77,810 -0.06(-7.50%)
Jul 24, 2013 0.7800 0.8000 0.7100 0.8000 34,000 +0.02(+2.56%)
Jul 23, 2013 0.7800 0.7800 0.7800 0.7800 21,900 +0.03(+4.00%)
Jul 22, 2013 0.7800 0.7800 0.7500 0.7500 14,200 -0.04(-5.06%)
Jul 19, 2013 0.7700 0.7900 0.7500 0.7900 31,124 +0.01(+1.28%)
Jul 18, 2013 0.8300 0.8450 0.7800 0.7800 39,255 -0.05(-6.02%)
Jul 17, 2013 0.8800 0.8800 0.8500 0.8300 104,788 -0.06(-6.74%)
Jul 16, 2013 0.7900 0.8900 0.7800 0.8900 229,505 +0.09(+11.25%)
Jul 15, 2013 0.7500 0.8000 0.7200 0.8000 117,708 +0.05(+6.67%)
Jul 12, 2013 0.8000 0.8000 0.7500 0.7500 3,200 -0.05(-6.25%)
Jul 11, 2013 0.7500 0.8000 0.7300 0.8000 15,150 +0.07(+9.59%)
Jul 10, 2013 0.8000 0.8000 0.7300 0.7300 6,690 -0.05(-6.41%)
Jul 09, 2013 0.7900 0.7800 0.7600 0.7800 33,700 +0.03(+4.00%)
Jul 08, 2013 0.7300 0.7600 0.7300 0.7500 20,325 +0.04(+5.63%)
Jul 05, 2013 0.7100 0.7300 0.6700 0.7100 49,627 +0.06(+9.23%)
Jul 04, 2013 0.6500 0.6700 0.6500 0.6500 3,750 +0.00(+0.00%)
Jul 03, 2013 0.6700 0.6800 0.6500 0.6500 6,000 +0.00(+0.00%)
Jul 02, 2013 0.6400 0.6900 0.6000 0.6500 38,200 +0.04(+6.56%)
Jun 28, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 27, 2013 0.6600 0.6700 0.6000 0.6100 27,250 -0.05(-7.58%)
Jun 26, 2013 0.6600 0.6700 0.6600 0.6600 12,050 -0.03(-4.35%)
Jun 25, 2013 0.6800 0.6900 0.6700 0.6900 11,100 -0.01(-1.43%)
Jun 24, 2013 0.7400 0.7400 0.6800 0.7000 14,800 -0.09(-11.39%)
Jun 21, 2013 0.6400 0.7900 0.6100 0.7900 99,257 +0.21(+36.21%)
Jun 20, 2013 0.5800 0.5900 0.5600 0.5800 43,850 +0.00(+0.00%)
Jun 19, 2013 0.6500 0.6500 0.5100 0.5800 496,927 -0.10(-14.71%)
Jun 18, 2013 0.6800 0.7100 0.6800 0.6800 108,144 -0.01(-1.45%)
Jun 17, 2013 0.7100 0.7100 0.6500 0.6900 60,326 -0.03(-4.17%)
Jun 14, 2013 0.7400 0.7500 0.7200 0.7200 35,820 -0.02(-2.70%)
Jun 13, 2013 0.8000 0.8000 0.7400 0.7400 83,800 -0.01(-1.33%)
Jun 12, 2013 0.7700 0.7700 0.7500 0.7500 28,800 -0.02(-2.60%)
Jun 11, 2013 0.7800 0.7800 0.7700 0.7700 47,900 -0.02(-2.53%)
Jun 10, 2013 0.7900 0.7900 0.7700 0.7900 19,500 -0.01(-1.25%)
Jun 07, 2013 0.8000 0.8200 0.7800 0.8000 47,500 -0.01(-1.23%)
Jun 06, 2013 0.8400 0.8400 0.8100 0.8100 10,410 -0.03(-3.57%)
Jun 05, 2013 0.8300 0.8500 0.8300 0.8400 11,398 +0.02(+2.44%)
Jun 04, 2013 0.8600 0.8600 0.8200 0.8200 23,450 +0.00(+0.00%)
Jun 03, 2013 0.8200 0.8500 0.8200 0.8200 56,208 +0.01(+1.23%)
May 31, 2013 0.8700 0.8700 0.8100 0.8100 51,615 -0.04(-4.71%)
May 30, 2013 0.9100 0.9200 0.8500 0.8500 63,000 -0.02(-2.30%)
May 29, 2013 0.8700 0.8800 0.8600 0.8700 18,365 -0.01(-1.14%)
May 28, 2013 0.8700 0.8800 0.8700 0.8800 7,000 +0.00(+0.00%)
May 27, 2013 0.9000 0.9000 0.8800 0.8800 5,289 -0.02(-2.22%)
May 24, 2013 0.8700 0.9000 0.8700 0.9000 4,950 +0.03(+3.45%)
May 23, 2013 0.8800 0.8800 0.8700 0.8700 22,500 -0.03(-3.33%)
May 22, 2013 0.8800 0.9000 0.8800 0.9000 9,255 +0.01(+1.12%)
May 21, 2013 0.9000 0.9100 0.8800 0.8900 27,245 -0.04(-4.30%)
May 17, 2013 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
May 16, 2013 0.9200 0.9200 0.9000 0.9000 21,640 +0.00(+0.00%)
May 15, 2013 0.9000 0.9300 0.9000 0.9000 44,860 +0.00(+0.00%)
May 13, 2013 0.9300 0.9300 0.8800 0.9000 31,782 -0.04(-4.26%)
May 10, 2013 0.9600 0.9700 0.9300 0.9400 74,635 -0.03(-3.09%)
May 09, 2013 0.9400 0.9700 0.9400 0.9700 6,825 +0.01(+1.04%)
May 08, 2013 0.9200 0.9600 0.9200 0.9600 3,600 +0.05(+5.49%)
May 07, 2013 1.020 1.020 0.9000 0.9100 83,822 -0.11(-10.78%)
May 06, 2013 1.020 1.020 1.010 1.020 2,700 +0.00(+0.00%)
May 03, 2013 1.020 1.040 1.010 1.020 18,848 +0.02(+2.00%)
May 02, 2013 1.000 1.030 1.000 1.000 25,940 +0.00(+0.00%)
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.