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

Atico Mining Corp (TSV: ATY )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 3, 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 (%)
May 31, 2017 0.6900 0.7000 0.6800 0.6800 34,500 -0.02(-2.86%)
May 30, 2017 0.7100 0.7100 0.6900 0.7000 36,700 -0.03(-4.11%)
May 29, 2017 0.7500 0.7500 0.7100 0.7300 14,000 +0.01(+1.39%)
May 26, 2017 0.7100 0.7500 0.7100 0.7200 2,908 +0.01(+1.41%)
May 25, 2017 0.7100 0.7300 0.7100 0.7100 9,987 +0.00(+0.00%)
May 24, 2017 0.7200 0.7300 0.7100 0.7100 15,411 -0.02(-2.74%)
May 23, 2017 0.7200 0.7300 0.7100 0.7300 19,182 +0.00(+0.00%)
May 19, 2017 0.7200 0.7400 0.7200 0.7300 17,900 -0.01(-1.35%)
May 18, 2017 0.7100 0.7400 0.7100 0.7400 18,773 +0.02(+2.78%)
May 17, 2017 0.7300 0.7400 0.7200 0.7200 24,900 -0.01(-1.37%)
May 16, 2017 0.7400 0.7400 0.7000 0.7300 16,132 +0.00(+0.00%)
May 15, 2017 0.7200 0.7300 0.7000 0.7300 28,580 +0.02(+2.82%)
May 12, 2017 0.7500 0.7500 0.7100 0.7100 38,940 -0.03(-4.05%)
May 11, 2017 0.7600 0.7700 0.7300 0.7400 97,440 -0.03(-3.90%)
May 10, 2017 0.7600 0.7800 0.7600 0.7700 28,640 +0.04(+5.48%)
May 09, 2017 0.7600 0.7600 0.7300 0.7300 28,950 +0.00(+0.00%)
May 08, 2017 0.7500 0.7500 0.7100 0.7300 51,200 +0.00(+0.00%)
May 05, 2017 0.7300 0.7500 0.7300 0.7300 26,109 +0.01(+1.39%)
May 04, 2017 0.7700 0.8000 0.7200 0.7200 79,842 -0.08(-10.00%)
May 03, 2017 0.7900 0.8000 0.7700 0.8000 25,000 +0.02(+2.56%)
May 02, 2017 0.8200 0.8200 0.7800 0.7800 36,050 -0.02(-2.50%)
May 01, 2017 0.8300 0.8300 0.7900 0.8000 35,870 -0.03(-3.61%)
Apr 28, 2017 0.7400 0.8300 0.7200 0.8300 120,090 +0.11(+15.28%)
Apr 27, 2017 0.6700 0.7200 0.6600 0.7200 51,400 +0.02(+2.86%)
Apr 26, 2017 0.6500 0.7000 0.6500 0.7000 147,700 +0.00(+0.00%)
Apr 25, 2017 0.6900 0.7300 0.6900 0.7000 67,345 -0.02(-2.78%)
Apr 24, 2017 0.7700 0.7700 0.6500 0.7200 236,618 -0.05(-6.49%)
Apr 21, 2017 0.7800 0.7800 0.7600 0.7700 22,661 -0.01(-1.28%)
Apr 20, 2017 0.7900 0.7900 0.7800 0.7800 31,025 -0.01(-1.27%)
Apr 19, 2017 0.7700 0.7900 0.7700 0.7900 20,259 -0.01(-1.25%)
Apr 18, 2017 0.7800 0.8000 0.7700 0.8000 51,900 +0.03(+3.90%)
Apr 17, 2017 0.7700 0.7900 0.7700 0.7700 61,709 +0.00(+0.00%)
Apr 13, 2017 0.7700 0.7900 0.7600 0.7700 80,200 -0.01(-1.28%)
Apr 12, 2017 0.8200 0.8200 0.7800 0.7800 82,000 -0.03(-3.70%)
Apr 11, 2017 0.8100 0.8200 0.7800 0.8100 84,105 -0.01(-1.22%)
Apr 10, 2017 0.7900 0.8200 0.7900 0.8200 75,300 +0.05(+6.49%)
Apr 07, 2017 0.7800 0.7800 0.7700 0.7700 6,700 -0.01(-1.28%)
Apr 06, 2017 0.8000 0.8100 0.7800 0.7800 30,600 +0.01(+1.30%)
Apr 05, 2017 0.7800 0.7900 0.7700 0.7700 27,100 -0.03(-3.75%)
Apr 04, 2017 0.8100 0.8200 0.7800 0.8000 78,045 +0.00(+0.00%)
Apr 03, 2017 0.8100 0.8100 0.8000 0.8000 28,700 -0.03(-3.61%)
Mar 31, 2017 0.8400 0.8400 0.8100 0.8300 54,182 +0.00(+0.00%)
Mar 30, 2017 0.8500 0.8600 0.8300 0.8300 35,861 -0.03(-3.49%)
Mar 29, 2017 0.8500 0.8600 0.8300 0.8600 21,160 +0.02(+2.38%)
Mar 28, 2017 0.8000 0.8500 0.8000 0.8400 30,548 +0.03(+3.70%)
Mar 27, 2017 0.8300 0.8300 0.8000 0.8100 61,406 -0.04(-4.71%)
Mar 24, 2017 0.8500 0.8500 0.8500 0.8500 27,960 -0.02(-2.30%)
Mar 23, 2017 0.8500 0.8700 0.8300 0.8700 66,675 +0.02(+2.35%)
Mar 22, 2017 0.8800 0.8800 0.8300 0.8500 103,108 -0.01(-1.16%)
Mar 21, 2017 0.8700 0.8800 0.8600 0.8600 30,257 -0.01(-1.15%)
Mar 20, 2017 0.8400 0.8800 0.8400 0.8700 93,650 +0.03(+3.57%)
Mar 17, 2017 0.8800 0.8800 0.8400 0.8400 18,100 -0.03(-3.45%)
Mar 16, 2017 0.8400 0.8700 0.8400 0.8700 22,570 +0.03(+3.57%)
Mar 15, 2017 0.8300 0.8500 0.8000 0.8400 19,413 +0.01(+1.20%)
Mar 14, 2017 0.8100 0.8300 0.8000 0.8300 39,800 +0.03(+3.75%)
Mar 13, 2017 0.7700 0.8700 0.7700 0.8000 66,320 +0.05(+6.67%)
Mar 10, 2017 0.7300 0.7700 0.7300 0.7500 78,482 +0.01(+1.35%)
Mar 09, 2017 0.7300 0.7400 0.7100 0.7400 108,153 -0.01(-1.33%)
Mar 08, 2017 0.7700 0.7700 0.7000 0.7500 132,549 -0.01(-1.32%)
Mar 07, 2017 0.8700 0.8900 0.7600 0.7600 157,487 -0.06(-7.32%)
Mar 06, 2017 0.8200 0.8700 0.8100 0.8200 77,147 -0.01(-1.20%)
Mar 03, 2017 0.8400 0.8500 0.8100 0.8300 110,575 -0.01(-1.19%)
Mar 02, 2017 0.9000 0.9000 0.8400 0.8400 43,317 -0.02(-2.33%)
Mar 01, 2017 0.8500 0.8900 0.8300 0.8600 87,669 +0.00(+0.00%)
Feb 28, 2017 0.8300 0.8800 0.8000 0.8600 259,596 +0.03(+3.61%)
Feb 27, 2017 0.8800 0.8800 0.8300 0.8300 146,832 -0.05(-5.68%)
Feb 24, 2017 0.9100 0.9300 0.8800 0.8800 67,326 -0.03(-3.30%)
Feb 23, 2017 0.9100 0.9200 0.8900 0.9100 63,140 +0.01(+1.11%)
Feb 22, 2017 0.9100 0.9300 0.8900 0.9000 42,722 -0.01(-1.10%)
Feb 21, 2017 0.9400 0.9400 0.9100 0.9100 96,236 -0.01(-1.09%)
Feb 17, 2017 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Feb 16, 2017 0.9300 0.9400 0.9200 0.9400 33,500 +0.01(+1.08%)
Feb 15, 2017 0.9000 0.9400 0.9000 0.9300 112,150 +0.05(+5.68%)
Feb 14, 2017 0.9500 0.9500 0.8800 0.8800 127,958 -0.07(-7.37%)
Feb 13, 2017 0.8900 0.9500 0.8900 0.9500 189,251 +0.05(+5.56%)
Feb 10, 2017 0.8600 0.9000 0.8600 0.9000 136,650 +0.06(+7.14%)
Feb 09, 2017 0.8800 0.8800 0.8400 0.8400 59,482 -0.03(-3.45%)
Feb 08, 2017 0.8700 0.8700 0.8500 0.8700 93,425 +0.02(+2.35%)
Feb 07, 2017 0.8800 0.9000 0.8500 0.8500 105,391 -0.03(-3.41%)
Feb 06, 2017 0.8800 0.9000 0.8500 0.8800 153,414 +0.01(+1.15%)
Feb 03, 2017 0.8900 0.8900 0.8700 0.8700 46,980 -0.02(-2.25%)
Feb 02, 2017 0.9000 0.9100 0.8700 0.8900 73,664 -0.01(-1.11%)
Feb 01, 2017 0.9300 0.9300 0.8700 0.9000 112,935 +0.00(+0.00%)
Jan 31, 2017 0.9400 0.9400 0.8900 0.9000 144,369 -0.04(-4.26%)
Jan 30, 2017 0.9400 0.9500 0.9100 0.9400 255,996 +0.01(+1.08%)
Jan 27, 2017 0.9000 0.9400 0.9000 0.9300 272,660 +0.05(+5.68%)
Jan 26, 2017 0.8800 0.9100 0.8600 0.8800 19,389 +0.03(+3.53%)
Jan 25, 2017 0.9100 0.9100 0.8500 0.8500 65,843 -0.07(-7.61%)
Jan 24, 2017 0.9100 0.9200 0.8800 0.9200 118,366 +0.02(+2.22%)
Jan 23, 2017 0.9200 0.9400 0.9000 0.9000 100,286 +0.00(+0.00%)
Jan 20, 2017 0.9100 0.9200 0.8700 0.9000 70,987 +0.02(+2.27%)
Jan 19, 2017 0.9500 0.9500 0.8800 0.8800 93,647 -0.09(-9.28%)
Jan 18, 2017 0.9500 0.9700 0.9200 0.9700 86,192 +0.00(+0.00%)
Jan 17, 2017 0.9000 0.9700 0.9000 0.9700 147,452 +0.10(+11.49%)
Jan 16, 2017 0.9100 0.9100 0.8700 0.8700 16,620 -0.06(-6.45%)
Jan 13, 2017 0.9000 0.9300 0.8500 0.9300 31,614 +0.03(+3.33%)
Jan 12, 2017 0.9400 0.9400 0.8800 0.9000 112,807 -0.03(-3.23%)
Jan 11, 2017 0.9500 0.9700 0.9000 0.9300 56,600 +0.00(+0.00%)
Jan 10, 2017 0.9300 0.9500 0.9000 0.9300 56,590 +0.00(+0.00%)
Jan 09, 2017 0.9700 0.9700 0.9200 0.9300 59,800 -0.05(-5.10%)
Jan 06, 2017 0.9300 0.9800 0.9000 0.9800 74,494 +0.07(+7.69%)
Jan 05, 2017 0.9500 0.9600 0.9100 0.9100 111,776 -0.04(-4.21%)
Jan 04, 2017 0.9800 0.9800 0.9200 0.9500 45,890 -0.04(-4.04%)
Jan 03, 2017 0.9400 0.9900 0.9000 0.9900 94,667 +0.04(+4.21%)
Dec 30, 2016 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Dec 29, 2016 0.8300 0.9200 0.8100 0.9200 178,487 +0.11(+13.58%)
Dec 28, 2016 0.8000 0.8400 0.7900 0.8100 137,293 +0.06(+8.00%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Dec 22, 2016 0.8000 0.8000 0.7900 0.8000 49,263 -0.01(-1.23%)
Dec 21, 2016 0.7800 0.8200 0.7800 0.8100 55,955 +0.03(+3.85%)
Dec 20, 2016 0.7200 0.7800 0.7100 0.7800 1,089,450 +0.06(+8.33%)
Dec 19, 2016 0.6900 0.7400 0.6900 0.7200 123,677 +0.01(+1.41%)
Dec 16, 2016 0.7500 0.7500 0.7100 0.7100 156,426 -0.04(-5.33%)
Dec 15, 2016 0.7500 0.7700 0.7300 0.7500 155,600 -0.02(-2.60%)
Dec 14, 2016 0.7900 0.8000 0.7500 0.7700 575,488 -0.01(-1.28%)
Dec 13, 2016 0.8000 0.8000 0.7800 0.7800 47,869 -0.02(-2.50%)
Dec 12, 2016 0.8000 0.8300 0.7800 0.8000 123,133 +0.01(+1.27%)
Dec 09, 2016 0.8000 0.8100 0.7900 0.7900 47,101 +0.00(+0.00%)
Dec 08, 2016 0.8000 0.8150 0.7900 0.7900 35,743 -0.01(-1.25%)
Dec 07, 2016 0.8300 0.8700 0.8000 0.8000 189,795 +0.00(+0.00%)
Dec 06, 2016 0.8500 0.8500 0.8000 0.8000 99,893 -0.02(-2.44%)
Dec 05, 2016 0.8500 0.8500 0.8000 0.8200 122,237 -0.01(-1.20%)
Dec 02, 2016 0.8600 0.8600 0.8100 0.8300 2,762,496 -0.05(-5.68%)
Dec 01, 2016 0.8200 0.8800 0.8200 0.8800 95,835 +0.04(+4.76%)
Nov 30, 2016 0.8200 0.8400 0.8000 0.8400 92,672 +0.04(+5.00%)
Nov 29, 2016 0.8200 0.8300 0.8000 0.8000 106,622 -0.04(-4.76%)
Nov 28, 2016 0.8300 0.8400 0.7800 0.8400 373,508 +0.04(+5.00%)
Nov 25, 2016 0.8000 0.8000 0.7900 0.8000 77,850 +0.02(+2.56%)
Nov 24, 2016 0.8400 0.8400 0.7800 0.7800 556,088 -0.07(-8.24%)
Nov 23, 2016 0.8200 0.8500 0.7800 0.8500 181,855 +0.05(+6.25%)
Nov 22, 2016 0.8300 0.8300 0.7800 0.8000 927,750 -0.01(-1.23%)
Nov 21, 2016 0.8000 0.8200 0.7800 0.8100 106,350 +0.00(+0.00%)
Nov 18, 2016 0.7600 0.8100 0.7400 0.8100 223,325 +0.03(+3.85%)
Nov 17, 2016 0.8100 0.8200 0.8100 0.7800 101,265 -0.02(-2.50%)
Nov 16, 2016 0.8200 0.8200 0.7900 0.8000 95,960 +0.00(+0.00%)
Nov 15, 2016 0.7700 0.8200 0.7700 0.8000 132,538 +0.00(+0.00%)
Nov 14, 2016 0.8100 0.8100 0.7700 0.8000 223,217 -0.01(-1.23%)
Nov 11, 2016 0.8200 0.8200 0.7800 0.8100 171,486 -0.02(-2.41%)
Nov 10, 2016 0.8000 0.8500 0.7800 0.8300 303,317 +0.03(+3.75%)
Nov 09, 2016 0.7900 0.8000 0.7800 0.8000 380,538 +0.04(+5.26%)
Nov 08, 2016 0.8000 0.8000 0.7400 0.7600 231,435 -0.06(-7.32%)
Nov 07, 2016 0.7800 0.8200 0.7500 0.8200 223,784 +0.02(+2.50%)
Nov 04, 2016 0.7500 0.8400 0.7500 0.8000 140,017 +0.07(+9.59%)
Nov 03, 2016 0.8800 0.9000 0.7300 0.7300 211,978 -0.13(-15.12%)
Nov 02, 2016 0.8100 0.9100 0.8100 0.8600 225,148 +0.01(+1.18%)
Nov 01, 2016 0.7900 0.8500 0.7700 0.8500 242,032 +0.06(+7.59%)
Oct 31, 2016 0.7300 0.8000 0.7200 0.7900 306,467 +0.11(+16.18%)
Oct 28, 2016 0.6900 0.7000 0.6700 0.6800 105,087 +0.02(+3.03%)
Oct 27, 2016 0.7200 0.7200 0.6600 0.6600 156,089 -0.08(-10.81%)
Oct 26, 2016 0.7400 0.7500 0.7000 0.7400 219,766 +0.01(+1.37%)
Oct 25, 2016 0.6500 0.7300 0.6500 0.7300 158,997 +0.11(+17.74%)
Oct 24, 2016 0.6700 0.7300 0.6200 0.6200 284,616 -0.05(-7.46%)
Oct 21, 2016 0.6300 0.6800 0.6300 0.6700 145,800 -0.01(-1.47%)
Oct 20, 2016 0.6600 0.7000 0.6200 0.6800 178,883 -0.05(-6.85%)
Oct 19, 2016 0.6800 0.7400 0.6000 0.7300 202,594 +0.08(+12.31%)
Oct 18, 2016 0.5700 0.6600 0.5700 0.6500 142,742 +0.08(+14.04%)
Oct 17, 2016 0.5700 0.5800 0.5400 0.5700 71,365 +0.04(+7.55%)
Oct 14, 2016 0.5300 0.5400 0.5300 0.5300 9,200 -0.03(-5.36%)
Oct 13, 2016 0.5500 0.5600 0.5400 0.5600 37,700 +0.04(+7.69%)
Oct 12, 2016 0.5200 0.5600 0.5200 0.5200 34,100 +0.00(+0.00%)
Oct 11, 2016 0.5500 0.5500 0.5200 0.5200 196,900 -0.01(-1.89%)
Oct 07, 2016 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Oct 06, 2016 0.5300 0.6300 0.5300 0.5600 49,470 +0.00(+0.00%)
Oct 05, 2016 0.5200 0.5600 0.5200 0.5600 77,875 +0.04(+7.69%)
Oct 04, 2016 0.5400 0.5400 0.5200 0.5200 44,756 -0.02(-3.70%)
Oct 03, 2016 0.5400 0.5400 0.5400 0.5400 13,600 +0.02(+3.85%)
Sep 30, 2016 0.5500 0.5500 0.5200 0.5200 5,600 +0.00(+0.00%)
Sep 29, 2016 0.5200 0.5200 0.5100 0.5200 28,700 +0.00(+0.00%)
Sep 28, 2016 0.5200 0.5200 0.5200 0.5200 3,500 -0.02(-3.70%)
Sep 27, 2016 0.5300 0.5400 0.5200 0.5400 23,180 +0.01(+1.89%)
Sep 26, 2016 0.5500 0.5500 0.5300 0.5300 20,275 -0.03(-5.36%)
Sep 23, 2016 0.5300 0.5600 0.5300 0.5600 9,965 +0.03(+5.66%)
Sep 22, 2016 0.5300 0.5300 0.5300 0.5300 15,000 +0.00(+0.00%)
Sep 21, 2016 0.5300 0.5500 0.5300 0.5300 59,300 +0.00(+0.00%)
Sep 20, 2016 0.5600 0.5700 0.5300 0.5300 18,100 -0.03(-5.36%)
Sep 19, 2016 0.5300 0.5600 0.5300 0.5600 8,000 +0.03(+5.66%)
Sep 16, 2016 0.5600 0.5600 0.5300 0.5300 35,500 +0.00(+0.00%)
Sep 15, 2016 0.5300 0.5300 0.5200 0.5300 6,500 +0.00(+0.00%)
Sep 14, 2016 0.5200 0.5300 0.5200 0.5300 2,000 +0.00(+0.00%)
Sep 13, 2016 0.5300 0.5300 0.5200 0.5300 17,000 +0.00(+0.00%)
Sep 12, 2016 0.5500 0.5500 0.5200 0.5300 43,600 +0.01(+1.92%)
Sep 09, 2016 0.5600 0.5600 0.5100 0.5200 109,903 -0.04(-7.14%)
Sep 08, 2016 0.5900 0.5900 0.5600 0.5600 59,500 -0.04(-6.67%)
Sep 07, 2016 0.5800 0.6000 0.5800 0.6000 8,800 +0.02(+3.45%)
Sep 06, 2016 0.5700 0.5900 0.5400 0.5800 77,695 +0.00(+0.00%)
Sep 02, 2016 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Sep 01, 2016 0.5300 0.5300 0.5100 0.5300 8,000 +0.03(+6.00%)
Aug 31, 2016 0.5100 0.5200 0.4900 0.5000 97,708 -0.01(-1.96%)
Aug 30, 2016 0.5400 0.5400 0.5100 0.5100 81,400 -0.03(-5.56%)
Aug 29, 2016 0.5500 0.5700 0.5400 0.5400 87,866 -0.05(-8.47%)
Aug 26, 2016 0.6000 0.6100 0.5800 0.5900 22,222 -0.02(-3.28%)
Aug 25, 2016 0.5800 0.6100 0.5800 0.6100 72,200 +0.06(+10.91%)
Aug 24, 2016 0.5700 0.5800 0.5500 0.5500 61,530 -0.03(-5.17%)
Aug 23, 2016 0.6000 0.6000 0.5800 0.5800 80,940 -0.02(-3.33%)
Aug 22, 2016 0.5800 0.6200 0.5800 0.6000 62,270 +0.03(+5.26%)
Aug 19, 2016 0.5700 0.5700 0.5600 0.5700 8,600 -0.01(-1.72%)
Aug 18, 2016 0.5300 0.5900 0.5300 0.5800 463,740 +0.07(+13.73%)
Aug 17, 2016 0.5400 0.5400 0.5100 0.5100 6,500 -0.03(-5.56%)
Aug 16, 2016 0.5300 0.5400 0.5100 0.5400 53,600 +0.01(+1.89%)
Aug 15, 2016 0.5200 0.5300 0.5200 0.5300 12,720 +0.01(+1.92%)
Aug 12, 2016 0.5300 0.5300 0.5200 0.5200 2,013,000 +0.02(+4.00%)
Aug 11, 2016 0.5200 0.5200 0.5000 0.5000 14,900 -0.03(-5.66%)
Aug 10, 2016 0.5100 0.5400 0.5100 0.5300 20,200 +0.00(+0.00%)
Aug 09, 2016 0.5200 0.5300 0.5200 0.5300 21,300 +0.00(+0.00%)
Aug 08, 2016 0.4750 0.5400 0.4750 0.5300 87,750 +0.04(+7.07%)
Aug 05, 2016 0.4850 0.4950 0.4850 0.4950 5,000 +0.01(+1.02%)
Aug 04, 2016 0.5100 0.5100 0.4900 0.4900 212,210 +0.00(+0.00%)
Aug 03, 2016 0.5000 0.5000 0.4800 0.4900 74,000 +0.00(+0.00%)
Aug 02, 2016 0.5300 0.5500 0.4850 0.4900 69,398 -0.04(-7.55%)
Jul 29, 2016 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 28, 2016 0.4900 0.5000 0.4900 0.5000 81,410 +0.01(+2.04%)
Jul 27, 2016 0.4900 0.4900 0.4900 0.4900 4,500 +0.00(+0.00%)
Jul 26, 2016 0.4900 0.4900 0.4900 0.4900 8,000 +0.01(+2.08%)
Jul 25, 2016 0.4700 0.4800 0.4700 0.4800 83,645 +0.04(+9.09%)
Jul 22, 2016 0.4400 0.4400 0.4400 0.4400 56,000 -0.01(-2.22%)
Jul 21, 2016 0.4600 0.4600 0.4500 0.4500 31,950 -0.01(-1.10%)
Jul 20, 2016 0.4550 0.4550 0.4500 0.4550 76,000 -0.01(-3.19%)
Jul 19, 2016 0.4700 0.4700 0.4700 0.4700 33,800 +0.01(+3.30%)
Jul 18, 2016 0.4650 0.4650 0.4550 0.4550 9,000 -0.01(-3.19%)
Jul 15, 2016 0.4700 0.4700 0.4450 0.4700 44,000 +0.02(+4.44%)
Jul 14, 2016 0.4500 0.4750 0.4500 0.4500 31,950 -0.03(-6.25%)
Jul 13, 2016 0.4500 0.4800 0.4500 0.4800 147,270 +0.00(+0.00%)
Jul 12, 2016 0.4500 0.4800 0.4500 0.4800 101,000 +0.01(+2.13%)
Jul 11, 2016 0.4700 0.4800 0.4700 0.4700 30,000 +0.00(+0.00%)
Jul 08, 2016 0.4500 0.4700 0.4500 0.4700 18,700 +0.02(+4.44%)
Jul 07, 2016 0.4500 0.4500 0.4450 0.4500 31,000 +0.00(+0.00%)
Jul 05, 2016 0.4550 0.4550 0.4450 0.4500 717,500 -0.02(-4.26%)
Jul 04, 2016 0.4800 0.4800 0.4700 0.4700 17,000 -0.01(-2.08%)
Jun 30, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jun 29, 2016 0.4450 0.4700 0.4450 0.4700 21,000 +0.03(+6.82%)
Jun 28, 2016 0.4400 0.4400 0.4400 0.4400 12,900 +0.00(+0.00%)
Jun 27, 2016 0.4800 0.4800 0.4400 0.4400 20,800 -0.03(-6.38%)
Jun 24, 2016 0.4700 0.4800 0.4700 0.4700 30,500 +0.02(+4.44%)
Jun 23, 2016 0.4650 0.5300 0.4500 0.4500 71,700 +0.01(+2.27%)
Jun 22, 2016 0.4500 0.4600 0.4400 0.4400 12,500 -0.02(-3.30%)
Jun 20, 2016 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Jun 17, 2016 0.4400 0.4700 0.4350 0.4700 14,000 +0.04(+9.30%)
Jun 16, 2016 0.4700 0.4800 0.4300 0.4300 101,567 -0.04(-8.51%)
Jun 15, 2016 0.4700 0.4700 0.4500 0.4700 40,000 +0.04(+9.30%)
Jun 14, 2016 0.4300 0.4300 0.4300 0.4300 7,000 -0.02(-4.44%)
Jun 13, 2016 0.4500 0.4500 0.4500 0.4500 80,000 +0.01(+1.12%)
Jun 10, 2016 0.4500 0.4500 0.4400 0.4450 20,600 -0.01(-1.11%)
Jun 09, 2016 0.4350 0.4600 0.4350 0.4500 28,300 +0.01(+2.27%)
Jun 08, 2016 0.4300 0.4500 0.4300 0.4400 43,500 +0.00(+0.00%)
Jun 07, 2016 0.4500 0.4500 0.4400 0.4400 34,800 -0.01(-2.22%)
Jun 06, 2016 0.4400 0.4500 0.4400 0.4500 10,500 +0.02(+4.65%)
Jun 03, 2016 0.4350 0.4400 0.4200 0.4300 33,466 -0.01(-2.27%)
Jun 02, 2016 0.4400 0.4400 0.4400 0.4400 3,000 +0.01(+2.33%)
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.