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

International Frontier Resources Corp (TSV: IFR )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:26 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 30, 2008 0.2200 0.2450 0.2050 0.2300 167,500 +0.01(+4.55%)
Apr 29, 2008 0.2250 0.2250 0.2000 0.2200 623,500 -0.01(-4.35%)
Apr 28, 2008 0.2450 0.2450 0.2200 0.2300 279,300 -0.01(-4.17%)
Apr 25, 2008 0.2400 0.2400 0.2300 0.2400 142,000 +0.01(+2.13%)
Apr 24, 2008 0.2400 0.2400 0.2350 0.2350 148,000 -0.01(-2.08%)
Apr 23, 2008 0.2500 0.2650 0.2300 0.2400 323,200 -0.03(-9.43%)
Apr 22, 2008 0.2400 0.2650 0.2400 0.2650 52,640 +0.03(+10.42%)
Apr 21, 2008 0.2450 0.2500 0.2400 0.2400 51,700 -0.01(-4.00%)
Apr 18, 2008 0.2550 0.2600 0.2400 0.2500 152,000 -0.02(-7.41%)
Apr 17, 2008 0.2550 0.2700 0.2500 0.2700 271,000 +0.02(+8.00%)
Apr 16, 2008 0.2850 0.2850 0.2400 0.2500 417,200 -0.04(-13.79%)
Apr 15, 2008 0.2950 0.3000 0.2900 0.2900 92,500 +0.01(+1.75%)
Apr 14, 2008 0.3000 0.3000 0.2850 0.2850 63,000 -0.01(-3.39%)
Apr 11, 2008 0.3100 0.3100 0.2900 0.2950 105,800 -0.01(-1.67%)
Apr 10, 2008 0.3050 0.3400 0.2750 0.3000 354,500 -0.01(-3.23%)
Apr 09, 2008 0.2800 0.3100 0.2650 0.3100 182,500 +0.03(+10.71%)
Apr 08, 2008 0.2900 0.3000 0.2800 0.2800 98,200 +0.00(+0.00%)
Apr 07, 2008 0.2900 0.2900 0.2650 0.2800 110,900 +0.01(+3.70%)
Apr 04, 2008 0.2700 0.2800 0.2650 0.2700 129,500 +0.00(+0.00%)
Apr 03, 2008 0.2850 0.2900 0.2600 0.2700 162,400 -0.02(-8.47%)
Apr 02, 2008 0.3000 0.3350 0.2750 0.2950 203,377 +0.00(+0.00%)
Apr 01, 2008 0.3450 0.3450 0.2650 0.2950 833,008 -0.09(-22.37%)
Mar 31, 2008 0.4000 0.4000 0.3650 0.3800 172,065 -0.03(-7.32%)
Mar 28, 2008 0.4500 0.4550 0.4100 0.4100 132,095 -0.01(-2.38%)
Mar 27, 2008 0.4900 0.4900 0.4100 0.4200 239,600 -0.05(-10.64%)
Mar 26, 2008 0.4900 0.4900 0.4600 0.4700 43,000 -0.02(-4.08%)
Mar 25, 2008 0.5400 0.5400 0.4500 0.4900 120,825 -0.01(-2.00%)
Mar 24, 2008 0.4250 0.5000 0.4100 0.5000 299,157 +0.00(+0.00%)
Mar 21, 2008 0.5000 0.5300 0.4650 0.5000 134,307 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5300 0.4650 0.5000 134,307 -0.01(-1.96%)
Mar 19, 2008 0.6000 0.6100 0.5000 0.5100 311,500 -0.08(-13.56%)
Mar 18, 2008 0.5500 0.6100 0.5300 0.5900 129,500 +0.04(+7.27%)
Mar 17, 2008 0.6500 0.6500 0.5200 0.5500 214,000 -0.10(-15.38%)
Mar 14, 2008 0.6600 0.6900 0.5900 0.6500 290,400 -0.03(-4.41%)
Mar 13, 2008 0.6600 0.6800 0.6100 0.6800 75,700 +0.02(+3.03%)
Mar 12, 2008 0.7100 0.7100 0.6600 0.6600 166,600 -0.04(-5.71%)
Mar 11, 2008 0.6800 0.7000 0.6600 0.7000 75,750 +0.02(+2.94%)
Mar 10, 2008 0.6900 0.7200 0.6800 0.6800 30,700 -0.02(-2.86%)
Mar 07, 2008 0.7000 0.7600 0.6900 0.7000 82,300 -0.02(-2.78%)
Mar 06, 2008 0.7000 0.7200 0.6800 0.7200 79,400 +0.00(+0.00%)
Mar 05, 2008 0.7100 0.7200 0.7000 0.7200 72,900 +0.00(+0.00%)
Mar 04, 2008 0.6900 0.7200 0.6500 0.7200 127,000 +0.02(+2.86%)
Mar 03, 2008 0.7400 0.7600 0.7000 0.7000 126,500 -0.01(-1.41%)
Feb 29, 2008 0.7900 0.8000 0.7100 0.7100 192,400 -0.04(-5.33%)
Feb 28, 2008 0.7400 0.7800 0.7000 0.7500 139,900 +0.04(+5.63%)
Feb 27, 2008 0.7300 0.7400 0.7000 0.7100 111,200 -0.01(-1.39%)
Feb 26, 2008 0.7100 0.7500 0.7100 0.7200 144,500 +0.02(+2.86%)
Feb 25, 2008 0.8200 0.8300 0.7000 0.7000 117,700 -0.08(-10.26%)
Feb 22, 2008 0.8000 0.8000 0.7800 0.7800 47,500 -0.03(-3.70%)
Feb 21, 2008 0.8100 0.8300 0.7800 0.8100 110,300 -0.08(-8.99%)
Feb 20, 2008 0.7500 0.8900 0.7400 0.8900 349,700 +0.16(+21.92%)
Feb 19, 2008 0.7500 0.7500 0.7300 0.7300 111,600 -0.02(-2.67%)
Feb 18, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 15, 2008 0.7100 0.7500 0.6900 0.7500 372,500 +0.06(+8.70%)
Feb 14, 2008 0.7300 0.7300 0.6900 0.6900 65,000 -0.04(-5.48%)
Feb 13, 2008 0.7300 0.7500 0.6900 0.7300 117,164 +0.00(+0.00%)
Feb 12, 2008 0.7500 0.7500 0.7000 0.7300 111,483 -0.02(-2.67%)
Feb 11, 2008 0.7400 0.7500 0.6900 0.7500 254,000 +0.00(+0.00%)
Feb 08, 2008 0.7200 0.7900 0.7200 0.7500 79,533 +0.00(+0.00%)
Feb 07, 2008 0.7800 0.7900 0.7200 0.7500 45,887 +0.01(+1.35%)
Feb 06, 2008 0.7400 0.7600 0.7200 0.7400 67,500 -0.01(-1.33%)
Feb 05, 2008 0.7500 0.7900 0.7300 0.7500 48,390 -0.03(-3.85%)
Feb 04, 2008 0.7700 0.8000 0.7700 0.7800 49,680 +0.02(+2.63%)
Feb 01, 2008 0.7400 0.7700 0.7200 0.7600 47,820 -0.04(-5.00%)
Jan 31, 2008 0.7900 0.8000 0.7500 0.8000 51,185 +0.00(+0.00%)
Jan 30, 2008 0.7200 0.8000 0.7200 0.8000 126,000 +0.05(+6.67%)
Jan 29, 2008 0.7200 0.7500 0.6900 0.7500 46,000 +0.02(+2.74%)
Jan 28, 2008 0.6900 0.7300 0.6800 0.7300 28,800 +0.01(+1.39%)
Jan 25, 2008 0.7500 0.7500 0.7000 0.7200 41,500 -0.02(-2.70%)
Jan 24, 2008 0.7400 0.7400 0.7300 0.7400 18,000 +0.02(+2.78%)
Jan 23, 2008 0.7200 0.7500 0.6800 0.7200 103,500 +0.03(+4.35%)
Jan 22, 2008 0.6900 0.7500 0.6600 0.6900 87,800 +0.00(+0.00%)
Jan 21, 2008 0.7700 0.7700 0.6900 0.6900 137,700 -0.12(-14.81%)
Jan 18, 2008 0.7700 0.8100 0.7100 0.8100 246,400 +0.04(+5.19%)
Jan 17, 2008 0.8000 0.8300 0.7700 0.7700 124,600 -0.02(-2.53%)
Jan 16, 2008 0.8200 0.8400 0.7900 0.7900 76,127 -0.01(-1.25%)
Jan 15, 2008 0.7600 0.8500 0.7500 0.8000 140,200 +0.06(+8.11%)
Jan 14, 2008 0.7400 0.7400 0.7000 0.7400 35,000 +0.01(+1.37%)
Jan 11, 2008 0.6900 0.7300 0.6800 0.7300 67,175 +0.07(+10.61%)
Jan 10, 2008 0.6500 0.7300 0.6500 0.6600 112,850 +0.01(+1.54%)
Jan 09, 2008 0.7000 0.7000 0.6500 0.6500 31,040 -0.04(-5.80%)
Jan 08, 2008 0.6900 0.7000 0.6800 0.6900 214,400 +0.02(+2.99%)
Jan 07, 2008 0.6600 0.6700 0.5800 0.6700 519,500 -0.06(-8.22%)
Jan 04, 2008 0.7900 0.7900 0.7300 0.7300 48,750 -0.07(-8.75%)
Jan 03, 2008 0.8800 0.8800 0.7900 0.8000 75,650 -0.03(-3.61%)
Jan 02, 2008 0.8800 0.8800 0.8300 0.8300 154,550 +0.03(+3.75%)
Jan 01, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 31, 2007 0.8500 0.8500 0.7900 0.8000 176,000 -0.05(-5.88%)
Dec 28, 2007 0.8900 0.9000 0.8400 0.8500 51,000 -0.05(-5.56%)
Dec 27, 2007 0.9000 0.9000 0.8800 0.9000 39,200 -0.04(-4.26%)
Dec 26, 2007 0.8600 0.9500 0.8600 0.9400 121,600 +0.00(+0.00%)
Dec 24, 2007 0.8600 0.9500 0.8600 0.9400 121,600 +0.09(+10.59%)
Dec 21, 2007 0.8300 0.9300 0.7600 0.8500 189,400 +0.01(+1.19%)
Dec 20, 2007 0.7300 0.8400 0.7100 0.8400 242,600 +0.14(+20.00%)
Dec 19, 2007 0.6500 0.7300 0.6100 0.7000 234,400 +0.01(+1.45%)
Dec 18, 2007 0.6000 0.6900 0.6000 0.6900 221,300 +0.08(+13.11%)
Dec 17, 2007 0.6000 0.6200 0.5900 0.6100 187,500 -0.04(-6.15%)
Dec 14, 2007 0.6500 0.6500 0.6200 0.6500 176,000 +0.03(+4.84%)
Dec 13, 2007 0.6900 0.7000 0.6200 0.6200 77,000 -0.08(-11.43%)
Dec 12, 2007 0.7100 0.7300 0.6800 0.7000 215,000 -0.01(-1.41%)
Dec 11, 2007 0.7400 0.7400 0.7100 0.7100 52,900 -0.01(-1.39%)
Dec 10, 2007 0.6600 0.7500 0.6500 0.7200 226,900 +0.07(+10.77%)
Dec 07, 2007 0.6100 0.6600 0.6100 0.6500 114,500 +0.04(+6.56%)
Dec 06, 2007 0.6500 0.6800 0.6000 0.6100 277,000 -0.07(-10.29%)
Dec 05, 2007 0.6800 0.6800 0.6500 0.6800 19,500 -0.01(-1.45%)
Dec 04, 2007 0.7100 0.7100 0.6500 0.6900 160,160 -0.03(-4.17%)
Dec 03, 2007 0.7100 0.7200 0.6800 0.7200 228,500 +0.03(+4.35%)
Nov 30, 2007 0.6700 0.7000 0.6700 0.6900 33,070 +0.02(+2.99%)
Nov 29, 2007 0.6700 0.7000 0.6600 0.6700 158,000 +0.01(+1.52%)
Nov 28, 2007 0.6500 0.6700 0.6400 0.6600 119,596 -0.03(-4.35%)
Nov 27, 2007 0.7200 0.7200 0.6800 0.6900 142,500 -0.02(-2.82%)
Nov 26, 2007 0.7100 0.7100 0.7000 0.7100 88,300 +0.00(+0.00%)
Nov 23, 2007 0.7000 0.7100 0.6900 0.7100 111,700 +0.02(+2.90%)
Nov 21, 2007 0.7300 0.7300 0.6600 0.6900 122,500 -0.03(-4.17%)
Nov 20, 2007 0.7000 0.7900 0.7000 0.7200 114,587 +0.01(+1.41%)
Nov 19, 2007 0.7300 0.7500 0.7000 0.7100 112,000 -0.05(-6.58%)
Nov 16, 2007 0.7300 0.7700 0.7300 0.7600 43,800 +0.03(+4.11%)
Nov 15, 2007 0.7900 0.8000 0.7300 0.7300 99,700 -0.06(-7.59%)
Nov 14, 2007 0.8000 0.8000 0.7400 0.7900 25,100 +0.00(+0.00%)
Nov 13, 2007 0.7900 0.8000 0.7900 0.7900 15,000 +0.01(+1.28%)
Nov 12, 2007 0.7800 0.8000 0.7200 0.7800 33,196 -0.01(-1.27%)
Nov 09, 2007 0.7900 0.7900 0.7100 0.7900 65,525 +0.00(+0.00%)
Nov 08, 2007 0.7900 0.7900 0.7900 0.7900 15,000 +0.00(+0.00%)
Nov 07, 2007 0.8200 0.8500 0.7900 0.7900 81,000 -0.03(-3.66%)
Nov 06, 2007 0.8200 0.8200 0.7900 0.8200 117,270 +0.00(+0.00%)
Nov 05, 2007 0.8400 0.8500 0.8200 0.8200 56,000 +0.00(+0.00%)
Nov 02, 2007 0.8600 0.8600 0.8200 0.8200 84,500 -0.05(-5.75%)
Nov 01, 2007 0.8100 0.8700 0.8000 0.8700 163,180 +0.01(+1.16%)
Oct 31, 2007 0.8100 0.8600 0.7900 0.8600 144,066 +0.08(+10.26%)
Oct 30, 2007 0.7700 0.7800 0.7700 0.7800 52,400 -0.01(-1.27%)
Oct 29, 2007 0.7800 0.8400 0.7800 0.7900 78,400 -0.01(-1.25%)
Oct 26, 2007 0.8000 0.8000 0.7700 0.8000 13,300 +0.04(+5.26%)
Oct 25, 2007 0.8000 0.8300 0.7600 0.7600 102,500 -0.06(-7.32%)
Oct 24, 2007 0.7600 0.8200 0.7500 0.8200 55,200 +0.06(+7.89%)
Oct 23, 2007 0.7700 0.8300 0.7600 0.7600 42,720 -0.08(-9.52%)
Oct 19, 2007 0.8700 0.8700 0.7500 0.8400 161,560 +0.00(+0.00%)
Oct 18, 2007 0.8000 0.8700 0.8000 0.8400 166,100 +0.02(+2.44%)
Oct 17, 2007 0.8500 0.8900 0.8200 0.8200 143,685 -0.04(-4.65%)
Oct 16, 2007 0.7600 0.8600 0.7500 0.8600 119,500 +0.07(+8.86%)
Oct 15, 2007 0.8400 0.8500 0.7600 0.7900 174,025 -0.05(-5.95%)
Oct 12, 2007 0.8000 0.8500 0.8000 0.8400 228,957 +0.09(+12.00%)
Oct 11, 2007 0.8200 0.8200 0.7500 0.7500 100,900 -0.07(-8.54%)
Oct 10, 2007 0.7800 0.8300 0.7500 0.8200 94,400 +0.04(+5.13%)
Oct 09, 2007 0.7600 0.7900 0.7400 0.7800 92,828 -0.01(-1.27%)
Oct 08, 2007 0.8100 0.8600 0.7500 0.7900 293,800 +0.00(+0.00%)
Oct 05, 2007 0.8100 0.8600 0.7500 0.7900 293,800 +0.00(+0.00%)
Oct 04, 2007 0.7000 0.7900 0.7000 0.7900 151,925 +0.08(+11.27%)
Oct 03, 2007 0.6900 0.7100 0.6900 0.7100 74,750 -0.02(-2.74%)
Oct 02, 2007 0.7500 0.7500 0.7000 0.7300 44,200 -0.02(-2.67%)
Oct 01, 2007 0.7100 0.7500 0.7000 0.7500 80,000 +0.03(+4.17%)
Sep 28, 2007 0.6500 0.7200 0.6400 0.7200 230,200 +0.06(+9.09%)
Sep 27, 2007 0.5800 0.6600 0.5800 0.6600 117,700 +0.08(+13.79%)
Sep 26, 2007 0.6100 0.6300 0.5600 0.5800 353,600 -0.02(-3.33%)
Sep 25, 2007 0.6100 0.6200 0.5900 0.6000 81,000 -0.01(-1.64%)
Sep 24, 2007 0.6500 0.7000 0.5900 0.6100 168,500 +0.01(+1.67%)
Sep 21, 2007 0.5600 0.6100 0.5600 0.6000 44,300 +0.05(+9.09%)
Sep 20, 2007 0.5900 0.5900 0.5500 0.5500 47,165 -0.02(-3.51%)
Sep 19, 2007 0.6200 0.6200 0.5700 0.5700 69,500 -0.05(-8.06%)
Sep 18, 2007 0.6400 0.6400 0.6200 0.6200 24,164 -0.03(-4.62%)
Sep 17, 2007 0.6000 0.6500 0.5800 0.6500 131,700 +0.01(+1.56%)
Sep 14, 2007 0.6000 0.6400 0.6000 0.6400 56,000 +0.04(+6.67%)
Sep 13, 2007 0.6100 0.6500 0.6000 0.6000 102,200 -0.01(-1.64%)
Sep 12, 2007 0.6000 0.6100 0.5800 0.6100 153,970 +0.03(+5.17%)
Sep 11, 2007 0.5900 0.6200 0.5800 0.5800 145,200 -0.01(-1.69%)
Sep 10, 2007 0.6000 0.6000 0.5700 0.5900 156,200 +0.02(+3.51%)
Sep 07, 2007 0.5500 0.6000 0.5500 0.5700 398,000 +0.02(+3.64%)
Sep 06, 2007 0.5100 0.5900 0.5100 0.5500 591,000 +0.05(+10.00%)
Sep 05, 2007 0.5000 0.6000 0.5000 0.5000 524,250 +0.00(+0.00%)
Sep 04, 2007 0.4850 0.5500 0.4700 0.5000 417,000 +0.02(+4.17%)
Aug 31, 2007 0.4700 0.4800 0.4600 0.4800 460,500 +0.01(+2.13%)
Aug 30, 2007 0.4700 0.4900 0.4500 0.4700 348,800 -0.02(-4.08%)
Aug 29, 2007 0.5000 0.5000 0.4600 0.4900 174,150 +0.00(+0.00%)
Aug 28, 2007 0.5000 0.5000 0.4800 0.4900 352,200 -0.01(-2.00%)
Aug 27, 2007 0.5400 0.5400 0.4950 0.5000 446,500 -0.04(-7.41%)
Aug 24, 2007 0.5400 0.5400 0.4900 0.5400 209,770 +0.02(+3.85%)
Aug 23, 2007 0.5000 0.5200 0.4500 0.5200 420,050 +0.02(+4.00%)
Aug 22, 2007 0.5300 0.5300 0.4900 0.5000 253,700 +0.00(+0.00%)
Aug 21, 2007 0.5000 0.5700 0.5000 0.5000 201,965 -0.03(-5.66%)
Aug 20, 2007 0.5800 0.5800 0.5200 0.5300 56,886 -0.07(-11.67%)
Aug 17, 2007 0.6000 0.6000 0.5200 0.6000 401,200 +0.07(+13.21%)
Aug 16, 2007 0.6200 0.6200 0.5100 0.5300 495,600 -0.10(-15.87%)
Aug 15, 2007 0.6900 0.6900 0.6300 0.6300 89,300 -0.05(-7.35%)
Aug 14, 2007 0.6900 0.6900 0.6600 0.6800 46,500 +0.01(+1.49%)
Aug 13, 2007 0.7200 0.7200 0.6700 0.6700 154,800 -0.05(-6.94%)
Aug 10, 2007 0.7200 0.7200 0.7000 0.7200 108,000 +0.01(+1.41%)
Aug 09, 2007 0.7000 0.7200 0.6700 0.7100 69,000 -0.01(-1.39%)
Aug 08, 2007 0.7100 0.7200 0.7100 0.7200 49,000 +0.00(+0.00%)
Aug 07, 2007 0.7300 0.7500 0.7100 0.7200 82,800 -0.01(-1.37%)
Aug 06, 2007 0.7500 0.7500 0.7100 0.7300 120,100 +0.00(+0.00%)
Aug 03, 2007 0.7500 0.7500 0.7100 0.7300 120,100 -0.02(-2.67%)
Aug 02, 2007 0.7600 0.7600 0.7500 0.7500 22,000 +0.02(+2.74%)
Aug 01, 2007 0.7800 0.7800 0.7300 0.7300 236,000 -0.07(-8.75%)
Jul 31, 2007 0.8500 0.8500 0.7700 0.8000 124,140 +0.00(+0.00%)
Jul 30, 2007 0.8300 0.8700 0.8000 0.8000 84,000 +0.00(+0.00%)
Jul 27, 2007 0.8000 0.8400 0.8000 0.8000 93,500 +0.05(+6.67%)
Jul 26, 2007 0.7900 0.8100 0.7500 0.7500 462,800 -0.05(-6.25%)
Jul 25, 2007 0.7900 0.8000 0.7800 0.8000 45,000 -0.12(-13.04%)
Jul 24, 2007 0.9500 0.9500 0.9200 0.9200 24,200 -0.04(-4.17%)
Jul 23, 2007 0.9600 0.9800 0.9400 0.9600 155,544 +0.03(+3.23%)
Jul 20, 2007 0.9000 0.9800 0.8900 0.9300 91,200 +0.00(+0.00%)
Jul 19, 2007 0.9300 0.9500 0.9300 0.9300 19,500 +0.00(+0.00%)
Jul 18, 2007 0.9000 0.9300 0.9000 0.9300 23,000 +0.03(+3.33%)
Jul 17, 2007 0.9500 0.9500 0.9000 0.9000 119,150 -0.05(-5.26%)
Jul 16, 2007 1.000 1.000 0.9000 0.9500 119,700 -0.04(-4.04%)
Jul 13, 2007 0.7900 1.000 0.7800 0.9900 525,400 +0.21(+26.92%)
Jul 12, 2007 0.7900 0.7900 0.7500 0.7800 83,800 -0.01(-1.27%)
Jul 11, 2007 0.8000 0.8000 0.7700 0.7900 101,500 +0.02(+2.60%)
Jul 10, 2007 0.8100 0.8100 0.7700 0.7700 159,100 -0.03(-3.75%)
Jul 09, 2007 0.8200 0.8400 0.8000 0.8000 172,590 +0.01(+1.27%)
Jul 06, 2007 0.8100 0.8100 0.7900 0.7900 36,000 -0.03(-3.66%)
Jul 05, 2007 0.7900 0.8200 0.7900 0.8200 237,000 +0.01(+1.23%)
Jul 03, 2007 0.8000 0.8100 0.7900 0.8100 6,000 +0.02(+2.53%)
Jul 02, 2007 0.8300 0.8400 0.7900 0.7900 34,650 +0.00(+0.00%)
Jun 29, 2007 0.8300 0.8400 0.7900 0.7900 34,650 +0.00(+0.00%)
Jun 28, 2007 0.8200 0.8400 0.7900 0.7900 96,720 +0.02(+2.60%)
Jun 27, 2007 0.8500 0.8500 0.7500 0.7700 146,000 -0.05(-6.10%)
Jun 26, 2007 0.8600 0.8600 0.7900 0.8200 186,500 -0.02(-2.38%)
Jun 25, 2007 0.9000 0.9000 0.8400 0.8400 90,900 -0.05(-5.62%)
Jun 22, 2007 0.8800 0.9100 0.8800 0.8900 170,700 +0.01(+1.14%)
Jun 21, 2007 0.9000 1.000 0.8500 0.8800 54,700 -0.02(-2.22%)
Jun 20, 2007 0.8800 0.9000 0.8800 0.9000 337,000 +0.04(+4.65%)
Jun 19, 2007 0.8800 0.8800 0.8300 0.8600 118,100 -0.02(-2.27%)
Jun 18, 2007 0.8800 0.8800 0.8800 0.8800 50,000 +0.00(+0.00%)
Jun 15, 2007 0.8800 0.9100 0.8300 0.8800 90,500 -0.01(-1.12%)
Jun 14, 2007 0.8900 0.9000 0.8800 0.8900 157,000 +0.01(+1.14%)
Jun 13, 2007 0.8800 0.8900 0.8600 0.8800 71,030 -0.05(-5.38%)
Jun 12, 2007 0.9200 0.9300 0.8700 0.9300 55,000 +0.02(+2.20%)
Jun 11, 2007 0.9200 0.9200 0.9100 0.9100 35,500 -0.02(-2.15%)
Jun 08, 2007 0.9400 0.9400 0.9300 0.9300 35,670 +0.00(+0.00%)
Jun 07, 2007 0.9500 0.9800 0.9200 0.9300 54,000 -0.02(-2.11%)
Jun 06, 2007 0.8800 0.9500 0.8600 0.9500 114,530 +0.07(+7.95%)
Jun 05, 2007 0.9000 0.9000 0.8600 0.8800 105,400 -0.02(-2.22%)
Jun 04, 2007 0.9400 0.9400 0.9000 0.9000 25,500 +0.00(+0.00%)
Jun 01, 2007 0.8800 0.9100 0.8800 0.9000 79,600 +0.02(+2.27%)
May 31, 2007 0.9100 0.9100 0.8800 0.8800 80,500 -0.03(-3.30%)
May 30, 2007 0.9200 0.9300 0.9100 0.9100 73,450 -0.01(-1.09%)
May 29, 2007 0.9100 0.9200 0.9000 0.9200 140,500 +0.00(+0.00%)
May 25, 2007 0.9400 0.9400 0.9200 0.9200 53,000 -0.02(-2.13%)
May 24, 2007 0.9800 0.9800 0.9400 0.9400 14,500 -0.04(-4.08%)
May 23, 2007 0.9300 1.050 0.9300 0.9800 176,700 +0.05(+5.38%)
May 22, 2007 0.9600 0.9600 0.9300 0.9300 90,400 -0.04(-4.12%)
May 21, 2007 0.9500 0.9700 0.9500 0.9700 5,500 +0.00(+0.00%)
May 18, 2007 0.9500 0.9700 0.9500 0.9700 5,500 +0.03(+3.19%)
May 17, 2007 0.9300 0.9800 0.9300 0.9400 25,600 +0.01(+1.08%)
May 16, 2007 0.9300 0.9500 0.9200 0.9300 67,800 -0.01(-1.06%)
May 15, 2007 0.9500 0.9500 0.9300 0.9400 109,000 -0.01(-1.05%)
May 14, 2007 1.000 1.030 0.9500 0.9500 159,862 -0.03(-3.06%)
May 11, 2007 1.020 1.080 0.9800 0.9800 39,000 -0.04(-3.92%)
May 10, 2007 1.070 1.070 1.020 1.020 23,400 -0.05(-4.67%)
May 09, 2007 1.000 1.070 1.000 1.070 100,000 +0.09(+9.18%)
May 08, 2007 1.030 1.060 0.9800 0.9800 74,300 -0.08(-7.55%)
May 07, 2007 1.090 1.090 1.060 1.060 11,770 -0.01(-0.93%)
May 04, 2007 1.080 1.120 1.010 1.070 58,880 +0.10(+10.31%)
May 03, 2007 0.9900 1.010 0.9500 0.9700 47,900 -0.04(-3.96%)
May 02, 2007 0.9900 1.020 0.9800 1.010 51,500 +0.09(+9.78%)
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.