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, 2010 1.540 1.640 1.540 1.550 285,652 +0.05(+3.33%)
Apr 29, 2010 1.440 1.500 1.430 1.500 118,850 +0.04(+2.74%)
Apr 28, 2010 1.490 1.500 1.410 1.460 111,530 -0.02(-1.35%)
Apr 27, 2010 1.520 1.550 1.460 1.480 141,472 -0.07(-4.52%)
Apr 26, 2010 1.630 1.630 1.500 1.550 304,257 -0.08(-4.91%)
Apr 23, 2010 1.630 1.690 1.620 1.630 75,400 -0.02(-1.21%)
Apr 22, 2010 1.670 1.680 1.630 1.650 45,135 +0.02(+1.23%)
Apr 21, 2010 1.700 1.700 1.630 1.630 139,124 -0.11(-6.32%)
Apr 20, 2010 1.690 1.740 1.690 1.740 52,465 +0.04(+2.35%)
Apr 19, 2010 1.620 1.740 1.620 1.700 56,100 +0.01(+0.59%)
Apr 16, 2010 1.730 1.730 1.640 1.690 73,100 -0.04(-2.31%)
Apr 15, 2010 1.630 1.730 1.630 1.730 85,699 +0.03(+1.76%)
Apr 14, 2010 1.600 1.700 1.580 1.700 253,300 +0.10(+6.25%)
Apr 13, 2010 1.570 1.600 1.560 1.600 37,900 +0.03(+1.91%)
Apr 12, 2010 1.610 1.610 1.570 1.570 29,395 -0.02(-1.26%)
Apr 09, 2010 1.600 1.620 1.580 1.590 27,075 +0.00(+0.00%)
Apr 08, 2010 1.600 1.630 1.580 1.590 102,315 -0.01(-0.63%)
Apr 07, 2010 1.600 1.720 1.550 1.600 156,780 -0.01(-0.62%)
Apr 06, 2010 1.650 1.650 1.600 1.610 48,400 -0.01(-0.62%)
Apr 05, 2010 1.650 1.650 1.610 1.620 55,600 -0.03(-1.82%)
Apr 01, 2010 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 31, 2010 1.650 1.680 1.620 1.650 77,602 +0.02(+1.23%)
Mar 30, 2010 1.630 1.650 1.620 1.630 41,075 -0.02(-1.21%)
Mar 29, 2010 1.700 1.750 1.610 1.650 250,336 -0.06(-3.51%)
Mar 26, 2010 1.640 1.720 1.640 1.710 195,635 +0.07(+4.27%)
Mar 25, 2010 1.670 1.690 1.640 1.640 79,845 -0.03(-1.80%)
Mar 24, 2010 1.690 1.700 1.670 1.670 62,567 -0.03(-1.76%)
Mar 23, 2010 1.690 1.720 1.640 1.700 134,591 +0.03(+1.80%)
Mar 22, 2010 1.740 1.740 1.610 1.670 148,706 -0.02(-1.18%)
Mar 19, 2010 1.670 1.740 1.660 1.690 278,706 +0.02(+1.20%)
Mar 18, 2010 1.590 1.730 1.580 1.670 588,885 +0.09(+5.70%)
Mar 17, 2010 1.550 1.590 1.540 1.580 104,210 +0.03(+1.94%)
Mar 16, 2010 1.600 1.600 1.550 1.550 108,486 -0.04(-2.52%)
Mar 15, 2010 1.590 1.590 1.570 1.590 47,060 +0.01(+0.63%)
Mar 12, 2010 1.600 1.600 1.580 1.580 107,209 -0.02(-1.25%)
Mar 11, 2010 1.600 1.600 1.580 1.600 93,900 +0.00(+0.00%)
Mar 10, 2010 1.590 1.600 1.590 1.600 166,825 +0.00(+0.00%)
Mar 09, 2010 1.600 1.620 1.570 1.600 149,760 +0.00(+0.00%)
Mar 08, 2010 1.600 1.600 1.580 1.600 145,362 +0.01(+0.63%)
Mar 05, 2010 1.530 1.620 1.530 1.590 354,897 +0.11(+7.43%)
Mar 04, 2010 1.470 1.480 1.460 1.480 60,650 +0.02(+1.37%)
Mar 03, 2010 1.480 1.480 1.450 1.460 47,210 +0.00(+0.00%)
Mar 02, 2010 1.460 1.490 1.460 1.460 252,902 +0.01(+0.69%)
Mar 01, 2010 1.420 1.500 1.410 1.450 282,643 +0.03(+2.11%)
Feb 26, 2010 1.510 1.530 1.420 1.420 117,854 -0.05(-3.40%)
Feb 25, 2010 1.510 1.520 1.400 1.470 146,950 -0.04(-2.65%)
Feb 24, 2010 1.550 1.560 1.500 1.510 80,160 -0.02(-1.31%)
Feb 23, 2010 1.520 1.560 1.400 1.530 172,448 -0.05(-3.16%)
Feb 22, 2010 1.590 1.590 1.520 1.580 76,910 -0.02(-1.25%)
Feb 19, 2010 1.600 1.600 1.590 1.600 38,690 +0.00(+0.00%)
Feb 18, 2010 1.600 1.600 1.580 1.600 53,550 +0.00(+0.00%)
Feb 17, 2010 1.600 1.600 1.580 1.600 80,650 +0.02(+1.27%)
Feb 16, 2010 1.590 1.600 1.500 1.580 61,621 -0.01(-0.63%)
Feb 12, 2010 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 11, 2010 1.590 1.600 1.590 1.590 75,150 +0.00(+0.00%)
Feb 10, 2010 1.650 1.650 1.510 1.590 244,096 -0.21(-11.67%)
Feb 09, 2010 1.670 1.800 1.610 1.800 124,460 +0.13(+7.78%)
Feb 08, 2010 1.670 1.750 1.670 1.670 25,448 +0.00(+0.00%)
Feb 05, 2010 1.690 1.790 1.650 1.670 49,668 -0.06(-3.47%)
Feb 04, 2010 1.860 1.860 1.700 1.730 112,991 -0.12(-6.49%)
Feb 03, 2010 1.760 1.860 1.750 1.850 134,820 +0.09(+5.11%)
Feb 02, 2010 1.680 1.800 1.650 1.760 73,512 +0.08(+4.76%)
Feb 01, 2010 1.700 1.700 1.640 1.680 53,700 +0.04(+2.44%)
Jan 29, 2010 1.600 1.740 1.590 1.640 243,655 +0.06(+3.80%)
Jan 28, 2010 1.550 1.590 1.530 1.580 155,751 +0.09(+6.04%)
Jan 27, 2010 1.510 1.540 1.480 1.490 71,245 -0.06(-3.87%)
Jan 26, 2010 1.560 1.580 1.500 1.550 157,495 +0.00(+0.00%)
Jan 25, 2010 1.660 1.680 1.550 1.550 135,347 -0.13(-7.74%)
Jan 22, 2010 1.730 1.730 1.590 1.680 164,139 -0.07(-4.00%)
Jan 21, 2010 1.720 1.780 1.720 1.750 69,097 +0.03(+1.74%)
Jan 20, 2010 1.750 1.780 1.720 1.720 49,819 -0.05(-2.82%)
Jan 19, 2010 1.790 1.800 1.700 1.770 115,217 +0.01(+0.57%)
Jan 18, 2010 1.800 1.800 1.760 1.760 30,945 -0.04(-2.22%)
Jan 15, 2010 1.820 1.820 1.700 1.800 190,477 -0.01(-0.55%)
Jan 14, 2010 1.880 1.880 1.810 1.810 88,025 -0.02(-1.09%)
Jan 13, 2010 1.860 1.880 1.820 1.830 134,300 -0.02(-1.08%)
Jan 12, 2010 1.860 1.880 1.840 1.850 117,760 -0.01(-0.54%)
Jan 11, 2010 1.870 1.880 1.830 1.860 35,297 -0.02(-1.06%)
Jan 08, 2010 1.840 1.880 1.810 1.880 69,300 +0.06(+3.30%)
Jan 07, 2010 1.900 1.900 1.800 1.820 126,680 -0.08(-4.21%)
Jan 06, 2010 1.900 2.000 1.870 1.900 174,034 +0.02(+1.06%)
Jan 05, 2010 1.950 1.950 1.850 1.880 331,982 -0.06(-3.09%)
Jan 04, 2010 1.960 2.010 1.930 1.940 124,212 -0.04(-2.02%)
Dec 31, 2009 1.980 1.980 1.980 0 +0.06(+3.13%)
Dec 30, 2009 1.960 1.990 1.920 1.920 98,550 -0.07(-3.52%)
Dec 29, 2009 1.950 2.000 1.930 1.990 176,033 +0.06(+3.11%)
Dec 24, 2009 1.820 1.930 1.800 1.930 83,585 +0.08(+4.32%)
Dec 23, 2009 1.850 1.850 1.750 1.850 209,700 -0.05(-2.63%)
Dec 22, 2009 1.930 1.950 1.900 1.900 50,800 -0.01(-0.52%)
Dec 21, 2009 2.000 2.030 1.860 1.910 198,415 -0.09(-4.50%)
Dec 18, 2009 1.950 2.040 1.950 2.000 396,219 +0.06(+3.09%)
Dec 17, 2009 1.910 1.950 1.850 1.940 533,888 +0.09(+4.86%)
Dec 16, 2009 1.970 1.980 1.700 1.850 858,653 -0.09(-4.64%)
Dec 15, 2009 1.970 1.980 1.900 1.940 264,498 -0.01(-0.51%)
Dec 14, 2009 1.800 1.970 1.850 1.950 440,707 +0.22(+12.72%)
Dec 11, 2009 1.680 1.750 1.680 1.730 178,225 +0.02(+1.17%)
Dec 10, 2009 1.700 1.720 1.660 1.710 61,887 -0.01(-0.58%)
Dec 09, 2009 1.760 1.760 1.630 1.720 144,605 -0.04(-2.27%)
Dec 08, 2009 1.750 1.770 1.700 1.760 231,344 +0.06(+3.53%)
Dec 07, 2009 1.650 1.740 1.600 1.700 335,178 +0.09(+5.59%)
Dec 04, 2009 1.580 1.650 1.530 1.610 563,024 +0.19(+13.38%)
Dec 03, 2009 1.400 1.420 1.350 1.420 32,978 +0.02(+1.43%)
Dec 02, 2009 1.380 1.440 1.350 1.400 93,495 +0.00(+0.00%)
Dec 01, 2009 1.420 1.450 1.340 1.400 39,215 +0.04(+2.94%)
Nov 30, 2009 1.400 1.420 1.330 1.360 93,620 -0.06(-4.23%)
Nov 27, 2009 1.340 1.430 1.320 1.420 35,540 +0.07(+5.19%)
Nov 26, 2009 1.410 1.410 1.330 1.350 46,650 -0.05(-3.57%)
Nov 25, 2009 1.230 1.480 1.220 1.400 287,617 +0.19(+15.70%)
Nov 24, 2009 1.220 1.220 1.180 1.210 26,100 +0.01(+0.83%)
Nov 23, 2009 1.210 1.220 1.180 1.200 20,430 +0.00(+0.00%)
Nov 20, 2009 1.160 1.210 1.160 1.200 13,200 +0.04(+3.45%)
Nov 19, 2009 1.200 1.240 1.160 1.160 45,475 -0.08(-6.45%)
Nov 18, 2009 1.200 1.240 1.180 1.240 38,840 +0.01(+0.81%)
Nov 17, 2009 1.160 1.230 1.160 1.230 48,600 +0.06(+5.13%)
Nov 16, 2009 1.210 1.210 1.160 1.170 76,320 -0.04(-3.31%)
Nov 13, 2009 1.230 1.240 1.200 1.210 42,543 +0.01(+0.83%)
Nov 12, 2009 1.220 1.250 1.160 1.200 181,811 -0.02(-1.64%)
Nov 11, 2009 1.390 1.390 1.150 1.220 436,112 -0.28(-18.67%)
Nov 10, 2009 1.450 1.500 1.400 1.500 197,388 +0.08(+5.63%)
Nov 09, 2009 1.310 1.440 1.310 1.420 115,800 +0.12(+9.23%)
Nov 06, 2009 1.380 1.400 1.300 1.300 29,320 -0.07(-5.11%)
Nov 05, 2009 1.340 1.380 1.300 1.370 92,501 +0.02(+1.48%)
Nov 04, 2009 1.250 1.380 1.220 1.350 111,050 +0.12(+9.76%)
Nov 03, 2009 1.220 1.230 1.150 1.230 61,075 +0.05(+4.24%)
Nov 02, 2009 1.200 1.230 1.180 1.180 51,700 -0.01(-0.84%)
Oct 30, 2009 1.250 1.270 1.170 1.190 136,309 -0.01(-0.83%)
Oct 29, 2009 1.200 1.240 1.190 1.200 39,125 +0.00(+0.00%)
Oct 28, 2009 1.200 1.200 1.150 1.200 88,400 -0.04(-3.23%)
Oct 27, 2009 1.300 1.300 1.220 1.240 78,345 -0.10(-7.46%)
Oct 26, 2009 1.380 1.390 1.300 1.340 120,500 +0.02(+1.52%)
Oct 23, 2009 1.270 1.320 1.300 1.320 54,555 +0.05(+3.94%)
Oct 22, 2009 1.290 1.330 1.230 1.270 291,509 -0.07(-5.22%)
Oct 21, 2009 1.400 1.430 1.130 1.340 245,100 -0.06(-4.29%)
Oct 20, 2009 1.440 1.420 1.400 1.400 42,730 -0.02(-1.41%)
Oct 19, 2009 1.480 1.500 1.400 1.420 154,145 -0.08(-5.33%)
Oct 16, 2009 1.450 1.500 1.450 1.500 116,830 +0.01(+0.67%)
Oct 15, 2009 1.470 1.490 1.450 1.490 92,181 +0.03(+2.05%)
Oct 14, 2009 1.430 1.490 1.380 1.460 893,250 +0.06(+4.29%)
Oct 13, 2009 1.500 1.530 1.380 1.400 110,413 -0.10(-6.67%)
Oct 09, 2009 1.450 1.500 1.400 1.500 102,602 +0.05(+3.45%)
Oct 08, 2009 1.500 1.570 1.400 1.450 191,052 -0.05(-3.33%)
Oct 07, 2009 1.450 1.500 1.450 1.500 122,351 +0.06(+4.17%)
Oct 06, 2009 1.310 1.540 1.310 1.440 278,245 +0.14(+10.77%)
Oct 05, 2009 1.220 1.300 1.220 1.300 221,000 +0.08(+6.56%)
Oct 02, 2009 1.220 1.220 1.200 1.220 41,900 +0.00(+0.00%)
Oct 01, 2009 1.240 1.250 1.150 1.220 138,901 +0.04(+3.39%)
Sep 30, 2009 1.200 1.210 1.150 1.180 215,693 -0.02(-1.67%)
Sep 29, 2009 1.190 1.230 1.130 1.200 157,295 +0.03(+2.56%)
Sep 28, 2009 1.100 1.170 1.100 1.170 197,800 +0.08(+7.34%)
Sep 25, 2009 1.080 1.090 1.000 1.090 51,600 +0.04(+3.81%)
Sep 24, 2009 1.140 1.150 0.9700 1.050 92,425 -0.07(-6.25%)
Sep 23, 2009 1.170 1.170 1.120 1.120 341,030 -0.01(-0.88%)
Sep 22, 2009 1.080 1.130 1.040 1.130 291,067 +0.09(+8.65%)
Sep 21, 2009 0.9000 1.080 0.9000 1.040 338,770 +0.12(+13.04%)
Sep 18, 2009 0.9200 0.9300 0.9100 0.9200 37,220 -0.01(-1.08%)
Sep 17, 2009 0.9000 0.9300 0.9000 0.9300 38,140 +0.03(+3.33%)
Sep 16, 2009 0.8900 0.9300 0.8900 0.9000 38,749 +0.01(+1.12%)
Sep 15, 2009 0.9200 0.9300 0.8800 0.8900 47,500 -0.01(-1.11%)
Sep 14, 2009 0.9200 0.9300 0.9000 0.9000 52,370 -0.02(-2.17%)
Sep 11, 2009 0.9100 0.9300 0.9000 0.9200 66,008 +0.03(+3.37%)
Sep 10, 2009 0.8800 0.9200 0.8800 0.8900 73,700 +0.01(+1.14%)
Sep 09, 2009 0.9300 0.9300 0.8500 0.8800 109,800 -0.02(-2.22%)
Sep 08, 2009 0.9300 0.9300 0.8800 0.9000 143,688 +0.01(+1.12%)
Sep 04, 2009 0.9000 0.9200 0.8600 0.8900 158,945 +0.01(+1.14%)
Sep 03, 2009 0.8700 0.9100 0.8100 0.8800 512,299 +0.04(+4.76%)
Sep 02, 2009 0.7600 0.9300 0.7600 0.8400 835,218 +0.23(+37.70%)
Sep 01, 2009 0.6700 0.6700 0.6000 0.6100 22,460 -0.07(-10.29%)
Aug 31, 2009 0.6400 0.6800 0.6200 0.6800 22,425 +0.07(+11.48%)
Aug 28, 2009 0.6600 0.7000 0.6100 0.6100 240,400 -0.02(-3.17%)
Aug 27, 2009 0.6200 0.6700 0.6000 0.6300 95,403 +0.03(+5.00%)
Aug 26, 2009 0.6400 0.6500 0.6000 0.6000 103,112 -0.05(-7.69%)
Aug 25, 2009 0.6500 0.6600 0.6100 0.6500 49,100 +0.04(+6.56%)
Aug 24, 2009 0.6600 0.6700 0.6100 0.6100 65,788 -0.06(-8.96%)
Aug 21, 2009 0.6500 0.6700 0.6500 0.6700 12,600 +0.01(+1.52%)
Aug 20, 2009 0.5700 0.6600 0.5700 0.6600 214,850 +0.09(+15.79%)
Aug 19, 2009 0.5700 0.6000 0.5600 0.5700 47,500 -0.03(-5.00%)
Aug 18, 2009 0.5600 0.6000 0.5600 0.6000 11,000 +0.00(+0.00%)
Aug 17, 2009 0.6000 0.6100 0.5600 0.6000 17,350 +0.00(+0.00%)
Aug 14, 2009 0.6100 0.6400 0.6000 0.6000 78,750 +0.00(+0.00%)
Aug 13, 2009 0.6200 0.6400 0.5800 0.6000 90,063 -0.03(-4.76%)
Aug 12, 2009 0.5600 0.6300 0.5500 0.6300 206,850 +0.08(+14.55%)
Aug 11, 2009 0.5000 0.5900 0.5000 0.5500 134,550 +0.07(+14.58%)
Aug 10, 2009 0.4600 0.5200 0.4600 0.4800 44,900 +0.00(+0.00%)
Aug 07, 2009 0.4900 0.5000 0.4800 0.4800 38,600 +0.01(+3.23%)
Aug 06, 2009 0.4500 0.4650 0.4400 0.4650 75,000 -0.03(-7.00%)
Aug 05, 2009 0.4800 0.5000 0.4800 0.5000 139,800 +0.01(+2.04%)
Aug 04, 2009 0.4600 0.5000 0.4500 0.4900 61,100 +0.04(+8.89%)
Jul 31, 2009 0.4800 0.4850 0.4500 0.4500 35,686 +0.00(+0.00%)
Jul 30, 2009 0.5000 0.5000 0.4500 0.4500 29,100 -0.02(-5.26%)
Jul 29, 2009 0.4650 0.4750 0.4500 0.4750 18,300 +0.01(+1.06%)
Jul 28, 2009 0.4500 0.4700 0.4400 0.4700 10,200 -0.03(-6.00%)
Jul 27, 2009 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Jul 24, 2009 0.4600 0.5000 0.4600 0.5000 15,000 +0.04(+8.70%)
Jul 23, 2009 0.4650 0.4700 0.4600 0.4600 12,020 -0.03(-7.07%)
Jul 22, 2009 0.5000 0.5000 0.4750 0.4950 11,000 -0.01(-1.00%)
Jul 21, 2009 0.4500 0.5000 0.4500 0.5000 10,000 +0.05(+11.11%)
Jul 20, 2009 0.4700 0.5000 0.4500 0.4500 291,970 +0.02(+4.65%)
Jul 17, 2009 0.4400 0.4600 0.4300 0.4300 62,627 +0.03(+7.50%)
Jul 16, 2009 0.4150 0.4400 0.4000 0.4000 43,000 -0.01(-2.44%)
Jul 15, 2009 0.4200 0.4400 0.4100 0.4100 20,800 +0.02(+5.13%)
Jul 14, 2009 0.4000 0.4100 0.3900 0.3900 14,200 +0.00(+0.00%)
Jul 13, 2009 0.3850 0.3900 0.3800 0.3900 20,200 -0.01(-2.50%)
Jul 10, 2009 0.4000 0.4000 0.4000 0.4000 4,270 +0.00(+0.00%)
Jul 09, 2009 0.4000 0.4400 0.4000 0.4000 11,800 -0.04(-9.09%)
Jul 08, 2009 0.4200 0.4400 0.3800 0.4400 31,002 +0.01(+2.33%)
Jul 07, 2009 0.4300 0.4300 0.4300 0.4300 16,500 +0.01(+2.38%)
Jul 06, 2009 0.4200 0.4200 0.4100 0.4200 21,600 -0.01(-2.33%)
Jul 03, 2009 0.4400 0.4400 0.4200 0.4300 37,200 -0.01(-2.27%)
Jul 02, 2009 0.4200 0.4400 0.4200 0.4400 56,000 +0.02(+4.76%)
Jun 30, 2009 0.4400 0.4400 0.4200 0.4200 32,838 -0.02(-4.55%)
Jun 29, 2009 0.4350 0.4400 0.4300 0.4400 44,100 +0.02(+3.53%)
Jun 26, 2009 0.4300 0.4400 0.4100 0.4250 25,200 -0.02(-3.41%)
Jun 25, 2009 0.4350 0.4400 0.4350 0.4400 10,180 +0.03(+7.32%)
Jun 24, 2009 0.4200 0.4200 0.4100 0.4100 4,000 -0.01(-2.38%)
Jun 23, 2009 0.4200 0.4200 0.4100 0.4200 10,000 +0.00(+0.00%)
Jun 22, 2009 0.4400 0.4400 0.4200 0.4200 20,500 +0.00(+0.00%)
Jun 19, 2009 0.4400 0.4400 0.4200 0.4200 5,300 -0.02(-4.55%)
Jun 18, 2009 0.4400 0.4400 0.4400 0.4400 6,000 +0.02(+4.76%)
Jun 17, 2009 0.4400 0.4400 0.4200 0.4200 72,200 +0.00(+0.00%)
Jun 16, 2009 0.4250 0.4450 0.4000 0.4200 27,200 -0.03(-6.67%)
Jun 15, 2009 0.4400 0.4500 0.4100 0.4500 15,000 +0.01(+2.27%)
Jun 12, 2009 0.4400 0.4500 0.4200 0.4400 40,500 -0.01(-2.22%)
Jun 11, 2009 0.4400 0.4500 0.4300 0.4500 45,250 +0.00(+0.00%)
Jun 10, 2009 0.4400 0.4500 0.4400 0.4500 3,500 +0.01(+2.27%)
Jun 09, 2009 0.4200 0.4400 0.4000 0.4400 55,000 +0.01(+2.33%)
Jun 08, 2009 0.4500 0.4500 0.4300 0.4300 24,561 -0.02(-4.44%)
Jun 05, 2009 0.4450 0.4600 0.4450 0.4500 28,000 -0.01(-2.17%)
Jun 04, 2009 0.4550 0.4650 0.4500 0.4600 24,500 +0.02(+4.55%)
Jun 03, 2009 0.4600 0.4650 0.4400 0.4400 49,770 -0.03(-5.38%)
Jun 02, 2009 0.4600 0.4650 0.4400 0.4650 38,500 +0.02(+3.33%)
Jun 01, 2009 0.4500 0.4600 0.4400 0.4500 44,975 +0.00(+0.00%)
May 29, 2009 0.4200 0.4600 0.4200 0.4500 90,921 +0.03(+7.14%)
May 28, 2009 0.4400 0.4550 0.4100 0.4200 20,400 -0.02(-4.55%)
May 27, 2009 0.4400 0.4600 0.4400 0.4400 12,600 +0.00(+0.00%)
May 26, 2009 0.4300 0.4400 0.4300 0.4400 3,200 +0.01(+2.33%)
May 25, 2009 0.4500 0.4600 0.4300 0.4300 23,500 -0.04(-8.51%)
May 22, 2009 0.4400 0.4700 0.4350 0.4700 51,600 +0.03(+6.82%)
May 21, 2009 0.4500 0.4500 0.4300 0.4400 11,100 +0.01(+2.33%)
May 20, 2009 0.4600 0.4600 0.4200 0.4300 304,400 -0.06(-12.24%)
May 19, 2009 0.4600 0.5200 0.4300 0.4900 277,000 +0.05(+12.64%)
May 15, 2009 0.4050 0.4750 0.4050 0.4350 208,250 +0.03(+6.10%)
May 14, 2009 0.3850 0.4100 0.3850 0.4100 39,000 +0.00(+1.23%)
May 13, 2009 0.3850 0.4050 0.3700 0.4050 21,502 +0.02(+3.85%)
May 12, 2009 0.3800 0.3900 0.3600 0.3900 55,700 +0.01(+2.63%)
May 11, 2009 0.4000 0.4000 0.3700 0.3800 24,500 -0.02(-5.00%)
May 08, 2009 0.4100 0.4100 0.3900 0.4000 22,500 +0.01(+2.56%)
May 07, 2009 0.4300 0.4300 0.3900 0.3900 41,700 -0.03(-7.14%)
May 06, 2009 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4200 79,500 +0.00(+0.00%)
May 04, 2009 0.3900 0.4250 0.3450 0.4200 810,300 +0.03(+7.69%)
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.