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, 2009 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 29, 2009 0.0800 0.0950 0.0600 0.0950 15,500 +0.01(+5.56%)
Apr 28, 2009 0.0800 0.0900 0.0800 0.0900 93,000 +0.00(+5.88%)
Apr 27, 2009 0.0900 0.0900 0.0800 0.0850 32,475 +0.00(+0.00%)
Apr 24, 2009 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Apr 23, 2009 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Apr 22, 2009 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Apr 21, 2009 0.0800 0.0850 0.0800 0.0850 53,500 +0.01(+6.25%)
Apr 20, 2009 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-11.11%)
Apr 17, 2009 0.0800 0.0900 0.0800 0.0900 41,000 +0.00(+5.88%)
Apr 16, 2009 0.0850 0.0850 0.0850 0.0850 18,500 -0.01(-10.53%)
Apr 15, 2009 0.0850 0.0950 0.0850 0.0950 7,000 +0.00(+0.00%)
Apr 14, 2009 0.0900 0.0950 0.0900 0.0950 9,000 +0.01(+11.76%)
Apr 13, 2009 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-15.00%)
Apr 09, 2009 0.0850 0.1000 0.0850 0.1000 139,500 +0.03(+42.86%)
Apr 08, 2009 0.0800 0.0900 0.0700 0.0700 112,100 -0.02(-22.22%)
Apr 07, 2009 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Apr 06, 2009 0.0950 0.0950 0.0850 0.0950 34,000 +0.00(+0.00%)
Apr 02, 2009 0.0900 0.0950 0.0900 0.0950 56,000 +0.01(+18.75%)
Apr 01, 2009 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Mar 31, 2009 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+6.67%)
Mar 27, 2009 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-11.76%)
Mar 25, 2009 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 108,000 -0.01(-5.26%)
Mar 23, 2009 0.1000 0.1000 0.0950 0.0950 26,000 +0.00(+0.00%)
Mar 20, 2009 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
Mar 19, 2009 0.1050 0.1050 0.0950 0.0950 38,200 -0.01(-5.00%)
Mar 18, 2009 0.1000 0.1000 0.1000 0.1000 75,000 -0.01(-9.09%)
Mar 17, 2009 0.1050 0.1200 0.1050 0.1100 174,700 +0.01(+15.79%)
Mar 16, 2009 0.0950 0.0950 0.0950 0.0950 700 -0.01(-5.00%)
Mar 13, 2009 0.0950 0.1000 0.0950 0.1000 202,000 +0.01(+5.26%)
Mar 12, 2009 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 11, 2009 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Mar 10, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Mar 09, 2009 0.0950 0.0950 0.0950 0.0950 11,600 -0.01(-9.52%)
Mar 06, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Mar 05, 2009 0.1050 0.1050 0.1050 0.1050 100,000 -0.01(-12.50%)
Mar 04, 2009 0.1000 0.1200 0.1000 0.1200 47,500 +0.01(+14.29%)
Mar 02, 2009 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Feb 27, 2009 0.1050 0.1050 0.1000 0.1050 20,000 +0.00(+0.00%)
Feb 26, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Feb 25, 2009 0.1050 0.1050 0.1050 0.1050 65,990 +0.00(+0.00%)
Feb 24, 2009 0.1000 0.1050 0.1000 0.1050 15,000 -0.01(-4.55%)
Feb 23, 2009 0.1200 0.1200 0.1100 0.1100 12,000 -0.01(-8.33%)
Feb 20, 2009 0.1100 0.1200 0.1100 0.1200 11,000 +0.00(+4.35%)
Feb 19, 2009 0.1350 0.1350 0.1150 0.1150 51,800 +0.01(+4.55%)
Feb 18, 2009 0.1100 0.1100 75 +0.00(+0.00%)
Feb 17, 2009 0.1150 0.1150 0.0900 0.1100 2,953,600 -0.01(-8.33%)
Feb 13, 2009 0.1100 0.1200 0.1100 0.1200 291,500 +0.00(+0.00%)
Feb 12, 2009 0.1100 0.1200 0.1100 0.1200 199,900 +0.00(+0.00%)
Feb 11, 2009 0.1200 0.1200 0.1200 0.1200 100,000 +0.01(+14.29%)
Feb 10, 2009 0.1100 0.1100 0.1050 0.1050 60,140 -0.01(-4.55%)
Feb 09, 2009 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Feb 06, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 05, 2009 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+4.76%)
Feb 04, 2009 0.1150 0.1150 0.1050 0.1050 54,000 -0.01(-4.55%)
Feb 03, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 02, 2009 0.1100 0.1250 0.1100 0.1100 105,000 -0.01(-4.35%)
Jan 30, 2009 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Jan 29, 2009 0.1200 0.1200 0.1150 0.1200 40,000 +0.00(+0.00%)
Jan 28, 2009 0.1250 0.1250 0.1200 0.1200 2,400 +0.00(+0.00%)
Jan 27, 2009 0.1200 0.1200 0.1200 0.1200 21,500 +0.01(+9.09%)
Jan 26, 2009 0.1000 0.1150 0.1000 0.1100 44,500 +0.01(+10.00%)
Jan 23, 2009 0.1000 0.1000 0.1000 0.1000 3,800 +0.00(+0.00%)
Jan 22, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 21, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 20, 2009 0.1100 0.1150 0.1000 0.1000 240,000 -0.01(-9.09%)
Jan 19, 2009 0.1050 0.1100 0.1000 0.1100 153,000 +0.01(+10.00%)
Jan 16, 2009 0.1000 0.1000 0.1000 0.1000 37,000 +0.00(+0.00%)
Jan 15, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 14, 2009 0.1000 0.1000 0.1000 0.1000 41,000 +0.00(+0.00%)
Jan 13, 2009 0.1000 0.1000 0.1000 0.1000 76,074 -0.00(-4.76%)
Jan 12, 2009 0.1100 0.1100 0.1000 0.1050 50,000 +0.00(+0.00%)
Jan 09, 2009 0.0950 0.1100 0.0950 0.1050 94,000 -0.01(-4.55%)
Jan 08, 2009 0.1000 0.1100 0.1000 0.1100 120,000 +0.03(+37.50%)
Jan 07, 2009 0.0900 0.0950 0.0800 0.0800 125,000 -0.01(-15.79%)
Jan 06, 2009 0.0950 0.0950 0.0850 0.0950 28,000 +0.00(+0.00%)
Jan 05, 2009 0.0800 0.0950 0.0800 0.0950 114,600 +0.02(+35.71%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 21,610 +0.01(+7.69%)
Jan 01, 2009 0.0650 0.0700 0.0650 0.0650 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0700 0.0650 0.0650 42,363 +0.01(+8.33%)
Dec 30, 2008 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Dec 29, 2008 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Dec 24, 2008 0.0600 0.0650 0.0600 0.0650 66,600 +0.01(+8.33%)
Dec 23, 2008 0.0600 0.0600 0.0550 0.0600 336,100 -0.01(-7.69%)
Dec 22, 2008 0.0600 0.0650 0.0600 0.0650 104,800 +0.01(+8.33%)
Dec 19, 2008 0.0600 0.0700 0.0600 0.0600 192,700 +0.00(+9.09%)
Dec 18, 2008 0.0550 0.0650 0.0550 0.0550 519,500 -0.02(-26.67%)
Dec 17, 2008 0.0550 0.0750 0.0550 0.0750 14,000 +0.00(+7.14%)
Dec 16, 2008 0.0500 0.0700 0.0500 0.0700 432,500 +0.02(+40.00%)
Dec 15, 2008 0.0500 0.0550 0.0450 0.0500 437,900 +0.00(+0.00%)
Dec 12, 2008 0.0500 0.0550 0.0500 0.0500 116,500 +0.00(+0.00%)
Dec 11, 2008 0.0550 0.0550 0.0500 0.0500 25,000 -0.02(-28.57%)
Dec 10, 2008 0.0600 0.0700 0.0550 0.0700 134,000 +0.02(+40.00%)
Dec 09, 2008 0.0500 0.0550 0.0500 0.0500 164,900 +0.00(+0.00%)
Dec 08, 2008 0.0450 0.0500 0.0450 0.0500 202,000 +0.01(+11.11%)
Dec 05, 2008 0.0500 0.0500 0.0400 0.0450 230,000 -0.01(-10.00%)
Dec 04, 2008 0.0600 0.0600 0.0500 0.0500 91,000 -0.00(-9.09%)
Dec 03, 2008 0.0600 0.0600 0.0550 0.0550 213,000 +0.00(+10.00%)
Dec 02, 2008 0.0700 0.0700 0.0450 0.0500 200,000 -0.01(-16.67%)
Dec 01, 2008 0.0600 0.0600 0.0600 0.0600 107,750 +0.00(+0.00%)
Nov 28, 2008 0.0600 0.0600 0.0550 0.0600 82,000 +0.00(+9.09%)
Nov 27, 2008 0.0500 0.0550 0.0500 0.0550 36,500 +0.00(+10.00%)
Nov 26, 2008 0.0600 0.0600 0.0400 0.0500 160,000 -0.01(-16.67%)
Nov 25, 2008 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+9.09%)
Nov 24, 2008 0.0500 0.0550 0.0500 0.0550 111,000 +0.00(+0.00%)
Nov 21, 2008 0.0550 0.0700 0.0500 0.0550 212,175 -0.01(-15.38%)
Nov 20, 2008 0.0650 0.0650 0.0550 0.0650 366,225 +0.00(+0.00%)
Nov 19, 2008 0.0700 0.0750 0.0650 0.0650 91,500 -0.01(-7.14%)
Nov 18, 2008 0.0700 0.0800 0.0650 0.0700 263,200 +0.00(+0.00%)
Nov 17, 2008 0.0700 0.0700 0.0600 0.0700 123,600 +0.00(+0.00%)
Nov 14, 2008 0.0650 0.0700 0.0650 0.0700 93,500 +0.01(+7.69%)
Nov 13, 2008 0.0650 0.0700 0.0650 0.0650 164,300 +0.00(+0.00%)
Nov 12, 2008 0.0700 0.0700 0.0650 0.0650 194,500 -0.01(-7.14%)
Nov 11, 2008 0.0800 0.0800 0.0700 0.0700 94,600 -0.01(-12.50%)
Nov 10, 2008 0.0750 0.0900 0.0750 0.0800 113,000 -0.02(-20.00%)
Nov 07, 2008 0.0800 0.1000 0.0750 0.1000 214,000 +0.02(+25.00%)
Nov 06, 2008 0.0850 0.0850 0.0800 0.0800 96,499 +0.00(+0.00%)
Nov 05, 2008 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-5.88%)
Nov 04, 2008 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Nov 03, 2008 0.0950 0.0950 0.0800 0.0800 146,272 -0.02(-23.81%)
Oct 31, 2008 0.1050 0.1050 0.1000 0.1050 83,000 +0.00(+5.00%)
Oct 30, 2008 0.1050 0.1050 0.0900 0.1000 123,400 +0.00(+0.00%)
Oct 29, 2008 0.0800 0.1000 0.0800 0.1000 180,000 +0.02(+25.00%)
Oct 28, 2008 0.0800 0.0900 0.0750 0.0800 173,500 +0.01(+6.67%)
Oct 27, 2008 0.0800 0.0900 0.0750 0.0750 56,000 -0.01(-6.25%)
Oct 24, 2008 0.0900 0.0900 0.0800 0.0800 103,500 +0.00(+0.00%)
Oct 23, 2008 0.0900 0.0950 0.0800 0.0800 198,000 -0.02(-20.00%)
Oct 22, 2008 0.1000 0.1300 0.0950 0.1000 209,630 -0.00(-4.76%)
Oct 21, 2008 0.1200 0.1200 0.1000 0.1050 105,573 +0.00(+5.00%)
Oct 20, 2008 0.0900 0.1200 0.0900 0.1000 113,000 +0.02(+25.00%)
Oct 17, 2008 0.0900 0.0900 0.0800 0.0800 125,419 -0.03(-27.27%)
Oct 16, 2008 0.1100 0.1100 0.0900 0.1100 65,500 +0.00(+0.00%)
Oct 15, 2008 0.1200 0.1200 0.1000 0.1100 73,500 -0.01(-8.33%)
Oct 14, 2008 0.1050 0.1400 0.1000 0.1200 141,800 +0.02(+20.00%)
Oct 10, 2008 0.1000 0.1000 0.0600 0.1000 277,500 +0.02(+25.00%)
Oct 09, 2008 0.1000 0.1000 0.0800 0.0800 281,500 -0.02(-23.81%)
Oct 08, 2008 0.1100 0.1100 0.1050 0.1050 60,000 -0.01(-12.50%)
Oct 07, 2008 0.1200 0.1600 0.1100 0.1200 37,500 +0.01(+9.09%)
Oct 06, 2008 0.1550 0.1550 0.1100 0.1100 315,100 -0.04(-29.03%)
Oct 03, 2008 0.1850 0.1850 0.1550 0.1550 97,000 +0.00(+0.00%)
Oct 02, 2008 0.1600 0.1700 0.1550 0.1550 97,500 -0.02(-8.82%)
Oct 01, 2008 0.1500 0.1700 0.1500 0.1700 20,300 +0.03(+21.43%)
Sep 30, 2008 0.1500 0.1700 0.1400 0.1400 66,200 +0.00(+0.00%)
Sep 29, 2008 0.1500 0.1500 0.1400 0.1400 42,300 -0.03(-17.65%)
Sep 26, 2008 0.1500 0.1700 0.1500 0.1700 87,000 +0.02(+9.68%)
Sep 25, 2008 0.1600 0.1600 0.1500 0.1550 33,500 -0.01(-3.13%)
Sep 24, 2008 0.1700 0.1700 0.1400 0.1600 209,840 -0.01(-5.88%)
Sep 23, 2008 0.1700 0.1700 0.1700 0.1700 235,000 +0.00(+0.00%)
Sep 22, 2008 0.1750 0.1750 0.1700 0.1700 57,780 -0.00(-2.86%)
Sep 19, 2008 0.1700 0.1750 0.1700 0.1750 55,000 +0.00(+2.94%)
Sep 18, 2008 0.1700 0.1700 0.1550 0.1700 31,380 -0.03(-15.00%)
Sep 17, 2008 0.1500 0.2000 0.1500 0.2000 55,000 +0.04(+25.00%)
Sep 16, 2008 0.1800 0.1800 0.1500 0.1600 219,500 -0.01(-8.57%)
Sep 15, 2008 0.1800 0.1800 0.1750 0.1750 35,000 -0.01(-5.41%)
Sep 12, 2008 0.1750 0.2050 0.1750 0.1850 37,000 +0.01(+8.82%)
Sep 11, 2008 0.1800 0.1800 0.1700 0.1700 5,000 +0.00(+0.00%)
Sep 10, 2008 0.1900 0.1900 0.1700 0.1700 82,500 -0.03(-15.00%)
Sep 09, 2008 0.2000 0.2000 0.1800 0.2000 191,000 -0.00(-2.44%)
Sep 08, 2008 0.2100 0.2200 0.2050 0.2050 25,000 +0.01(+5.13%)
Sep 05, 2008 0.2050 0.2050 0.1950 0.1950 43,100 -0.01(-4.88%)
Sep 04, 2008 0.2050 0.2050 0.2050 0.2050 12,000 +0.00(+0.00%)
Sep 03, 2008 0.2100 0.2200 0.2050 0.2050 36,932 -0.01(-2.38%)
Sep 02, 2008 0.2050 0.2200 0.2000 0.2100 55,000 +0.01(+2.44%)
Aug 29, 2008 0.2150 0.2200 0.2050 0.2050 62,000 +0.00(+0.00%)
Aug 28, 2008 0.2000 0.2150 0.2000 0.2050 13,619 +0.00(+2.50%)
Aug 27, 2008 0.2100 0.2150 0.1950 0.2000 156,000 +0.00(+0.00%)
Aug 26, 2008 0.2000 0.2000 0.2000 0.2000 9,500 -0.00(-2.44%)
Aug 25, 2008 0.2200 0.2200 0.2050 0.2050 135,200 -0.01(-2.38%)
Aug 22, 2008 0.2200 0.2200 0.2100 0.2100 80,000 -0.01(-4.55%)
Aug 21, 2008 0.2200 0.2200 0.2100 0.2200 132,000 +0.00(+0.00%)
Aug 20, 2008 0.2150 0.2250 0.2150 0.2200 251,700 +0.00(+0.00%)
Aug 19, 2008 0.2150 0.2500 0.2150 0.2200 282,618 +0.00(+0.00%)
Aug 18, 2008 0.2200 0.2250 0.2200 0.2200 32,500 +0.00(+0.00%)
Aug 15, 2008 0.2200 0.2200 0.2200 0.2200 10,200 +0.00(+0.00%)
Aug 14, 2008 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Aug 13, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Aug 12, 2008 0.2250 0.2250 0.2200 0.2200 5,000 -0.03(-12.00%)
Aug 11, 2008 0.2500 0.2500 0.2500 0.2500 15,000 +0.01(+2.04%)
Aug 08, 2008 0.2450 0.2450 0.2450 0.2450 13,400 +0.00(+0.00%)
Aug 07, 2008 0.2450 0.2450 0.2450 0.2450 16,000 +0.00(+0.00%)
Aug 06, 2008 0.2450 0.2450 0.2450 0.2450 30,200 +0.00(+0.00%)
Aug 05, 2008 0.2400 0.2700 0.2400 0.2450 111,000 -0.03(-9.26%)
Aug 04, 2008 0.2400 0.2700 0.2400 0.2700 70,300 +0.00(+0.00%)
Aug 01, 2008 0.2400 0.2700 0.2400 0.2700 70,300 +0.03(+12.50%)
Jul 31, 2008 0.2400 0.2500 0.2300 0.2400 113,500 +0.03(+14.29%)
Jul 30, 2008 0.2400 0.2400 0.2100 0.2100 105,000 -0.02(-8.70%)
Jul 29, 2008 0.2300 0.2300 0.2300 0.2300 15,600 +0.00(+0.00%)
Jul 28, 2008 0.2300 0.2300 0.2200 0.2300 55,000 +0.00(+0.00%)
Jul 25, 2008 0.2200 0.2300 0.2100 0.2300 159,300 +0.00(+0.00%)
Jul 24, 2008 0.2100 0.2300 0.2100 0.2300 20,171 +0.02(+9.52%)
Jul 23, 2008 0.2200 0.2300 0.2100 0.2100 80,000 +0.00(+0.00%)
Jul 22, 2008 0.2150 0.2500 0.2100 0.2100 125,172 -0.01(-2.33%)
Jul 21, 2008 0.2300 0.2300 0.2150 0.2150 16,000 -0.01(-2.27%)
Jul 18, 2008 0.2300 0.2300 0.2200 0.2200 191,500 -0.01(-2.22%)
Jul 17, 2008 0.2200 0.2250 0.2200 0.2250 48,000 +0.01(+2.27%)
Jul 16, 2008 0.2350 0.2350 0.2200 0.2200 59,000 -0.01(-2.22%)
Jul 15, 2008 0.2350 0.2350 0.2250 0.2250 98,700 -0.01(-2.17%)
Jul 14, 2008 0.2350 0.2400 0.2300 0.2300 72,212 -0.00(-2.13%)
Jul 11, 2008 0.2350 0.2350 0.2350 0.2350 3,000 -0.01(-2.08%)
Jul 10, 2008 0.2450 0.2750 0.2350 0.2400 96,000 +0.01(+2.13%)
Jul 09, 2008 0.2350 0.2450 0.2350 0.2350 95,000 +0.00(+0.00%)
Jul 08, 2008 0.2400 0.2400 0.2350 0.2350 46,000 -0.01(-2.08%)
Jul 07, 2008 0.2600 0.2600 0.2400 0.2400 107,700 -0.03(-11.11%)
Jul 04, 2008 0.2700 0.2700 0.2700 0.2700 10,000 +0.03(+10.20%)
Jul 03, 2008 0.2500 0.2500 0.2400 0.2450 170,000 +0.01(+2.08%)
Jul 02, 2008 0.2600 0.2600 0.2400 0.2400 202,500 -0.02(-7.69%)
Jul 01, 2008 0.2800 0.2800 0.2600 0.2600 49,500 +0.00(+0.00%)
Jun 30, 2008 0.2800 0.2800 0.2600 0.2600 49,500 -0.01(-1.89%)
Jun 27, 2008 0.2800 0.2800 0.2600 0.2650 94,000 +0.01(+1.92%)
Jun 26, 2008 0.2600 0.2800 0.2600 0.2600 11,600 +0.02(+6.12%)
Jun 25, 2008 0.2600 0.2600 0.2450 0.2450 166,500 -0.02(-5.77%)
Jun 24, 2008 0.2800 0.2800 0.2550 0.2600 212,100 -0.02(-7.14%)
Jun 23, 2008 0.2800 0.2850 0.2650 0.2800 193,150 +0.02(+5.66%)
Jun 20, 2008 0.2800 0.2800 0.2650 0.2650 145,200 -0.02(-5.36%)
Jun 19, 2008 0.2900 0.2900 0.2650 0.2800 179,900 -0.01(-3.45%)
Jun 18, 2008 0.3350 0.3350 0.2900 0.2900 94,227 -0.05(-13.43%)
Jun 17, 2008 0.3000 0.3600 0.3000 0.3350 356,500 +0.04(+11.67%)
Jun 16, 2008 0.2750 0.3300 0.2600 0.3000 417,800 +0.05(+22.45%)
Jun 13, 2008 0.2400 0.2700 0.2400 0.2450 13,800 -0.01(-3.92%)
Jun 12, 2008 0.2600 0.2650 0.2550 0.2550 65,500 -0.01(-1.92%)
Jun 11, 2008 0.2500 0.2750 0.2500 0.2600 210,500 +0.02(+8.33%)
Jun 10, 2008 0.2400 0.2650 0.2400 0.2400 62,800 -0.01(-4.00%)
Jun 09, 2008 0.2450 0.2550 0.2400 0.2500 133,100 +0.01(+4.17%)
Jun 06, 2008 0.2700 0.2700 0.2400 0.2400 45,000 -0.01(-4.00%)
Jun 05, 2008 0.2300 0.2550 0.2300 0.2500 155,700 +0.02(+6.38%)
Jun 04, 2008 0.2500 0.2500 0.2350 0.2350 118,000 -0.01(-2.08%)
Jun 03, 2008 0.2350 0.2450 0.2350 0.2400 116,500 -0.02(-7.69%)
Jun 02, 2008 0.2400 0.2600 0.2400 0.2600 64,300 +0.03(+10.64%)
May 30, 2008 0.2300 0.2400 0.2250 0.2350 104,000 +0.00(+2.17%)
May 29, 2008 0.2500 0.2500 0.2250 0.2300 24,000 -0.02(-9.80%)
May 28, 2008 0.2500 0.2700 0.2300 0.2550 81,500 +0.00(+0.00%)
May 27, 2008 0.2350 0.2750 0.2350 0.2550 208,500 +0.02(+6.25%)
May 26, 2008 0.2200 0.2400 0.2200 0.2400 21,750 +0.01(+2.13%)
May 23, 2008 0.2700 0.2700 0.2350 0.2350 69,000 -0.02(-6.00%)
May 22, 2008 0.2200 0.2500 0.2200 0.2500 107,744 +0.04(+19.05%)
May 21, 2008 0.2150 0.2150 0.2100 0.2100 117,300 -0.01(-4.55%)
May 20, 2008 0.2300 0.2300 0.2100 0.2200 176,500 +0.00(+0.00%)
May 19, 2008 0.2200 0.2350 0.2200 0.2200 143,000 +0.00(+0.00%)
May 16, 2008 0.2200 0.2350 0.2200 0.2200 143,000 -0.01(-2.22%)
May 15, 2008 0.2400 0.2400 0.2250 0.2250 99,500 -0.01(-6.25%)
May 14, 2008 0.2400 0.2400 0.2250 0.2400 431,500 +0.01(+2.13%)
May 13, 2008 0.2300 0.2500 0.2250 0.2350 247,000 +0.00(+2.17%)
May 12, 2008 0.2250 0.2350 0.2200 0.2300 88,000 +0.01(+2.22%)
May 09, 2008 0.2300 0.2450 0.2250 0.2250 85,750 -0.02(-8.16%)
May 08, 2008 0.2400 0.2450 0.2250 0.2450 28,500 +0.01(+6.52%)
May 07, 2008 0.2400 0.2400 0.2250 0.2300 10,000 -0.00(-2.13%)
May 06, 2008 0.2300 0.2350 0.2250 0.2350 36,300 +0.00(+2.17%)
May 05, 2008 0.2500 0.2500 0.2300 0.2300 20,820 +0.01(+4.55%)
May 02, 2008 0.2200 0.2500 0.2200 0.2200 63,000 +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.