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

Acadian Timber (TSX: ADN )

17.53 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2010 6.770 6.770 6.770 6.770 302 +0.01(+0.15%)
May 28, 2010 6.760 6.760 6.760 6.760 14 +0.00(+0.00%)
May 27, 2010 6.740 6.760 6.740 6.760 800 +0.01(+0.15%)
May 26, 2010 6.850 6.850 6.510 6.750 2,300 -0.06(-0.88%)
May 25, 2010 6.400 6.810 6.400 6.810 4,900 -0.04(-0.58%)
May 21, 2010 6.650 6.850 6.500 6.850 4,937 +0.10(+1.48%)
May 20, 2010 7.020 7.020 6.750 6.750 11,745 -0.35(-4.93%)
May 19, 2010 7.100 7.100 7.100 7.100 114 +0.02(+0.28%)
May 18, 2010 7.050 7.080 7.050 7.080 2,050 -0.02(-0.28%)
May 17, 2010 7.100 7.100 7.100 0 +0.00(+0.00%)
May 14, 2010 7.300 7.300 7.100 7.100 13,200 -0.10(-1.39%)
May 13, 2010 7.200 7.200 7.200 7.200 19,828 +0.10(+1.41%)
May 12, 2010 7.110 7.110 7.100 7.100 8,017 -0.10(-1.39%)
May 11, 2010 7.200 7.210 7.200 7.200 16,175 +0.00(+0.00%)
May 10, 2010 7.160 7.200 7.200 7.200 6,350 +0.06(+0.84%)
May 07, 2010 7.050 7.250 7.050 7.140 3,000 -0.20(-2.72%)
May 06, 2010 7.110 7.340 7.100 7.340 800 +0.04(+0.55%)
May 05, 2010 7.180 7.390 7.070 7.300 15,350 +0.04(+0.55%)
May 04, 2010 7.260 7.260 7.260 7.260 75 +0.00(+0.00%)
May 03, 2010 7.250 7.260 7.100 7.260 6,750 -0.09(-1.22%)
Apr 30, 2010 7.230 7.350 7.200 7.350 2,578 +0.14(+1.94%)
Apr 29, 2010 7.250 7.250 7.210 7.210 1,200 -0.13(-1.77%)
Apr 28, 2010 7.260 7.530 7.200 7.340 11,121 -0.12(-1.61%)
Apr 27, 2010 7.520 7.540 7.460 7.460 2,500 +0.01(+0.13%)
Apr 26, 2010 7.450 7.540 7.350 7.450 10,664 +0.05(+0.68%)
Apr 23, 2010 7.300 7.450 7.300 7.400 39,550 +0.20(+2.78%)
Apr 22, 2010 7.200 7.200 7.200 7.200 700 -0.05(-0.69%)
Apr 21, 2010 7.260 7.260 7.190 7.250 1,400 -0.05(-0.68%)
Apr 20, 2010 7.200 7.300 7.200 7.300 1,450 +0.05(+0.69%)
Apr 19, 2010 7.250 7.300 7.020 7.250 7,020 -0.03(-0.41%)
Apr 16, 2010 7.280 7.280 7.280 7.280 105 -0.10(-1.36%)
Apr 15, 2010 7.250 7.390 7.210 7.380 4,191 -0.02(-0.27%)
Apr 14, 2010 7.250 7.400 7.250 7.400 5,750 +0.02(+0.27%)
Apr 13, 2010 7.200 7.380 7.200 7.380 1,100 +0.08(+1.10%)
Apr 12, 2010 7.170 7.490 7.100 7.300 4,133 -0.30(-3.95%)
Apr 09, 2010 7.130 7.600 7.130 7.600 12,000 +0.47(+6.59%)
Apr 08, 2010 7.100 7.130 7.090 7.130 13,340 +0.00(+0.00%)
Apr 07, 2010 7.120 7.130 7.120 7.130 1,100 +0.03(+0.42%)
Apr 06, 2010 7.100 7.100 7.010 7.100 8,600 +0.00(+0.00%)
Apr 05, 2010 7.110 7.120 7.100 7.100 1,000 -0.10(-1.39%)
Apr 01, 2010 7.200 7.200 7.200 0 -0.27(-3.61%)
Mar 31, 2010 7.460 7.470 7.460 7.470 1,000 +0.17(+2.33%)
Mar 30, 2010 7.500 7.500 7.300 7.300 2,565 -0.25(-3.31%)
Mar 29, 2010 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 26, 2010 7.650 7.650 7.550 7.550 2,850 -0.20(-2.58%)
Mar 25, 2010 7.730 7.750 7.560 7.750 4,300 +0.19(+2.51%)
Mar 24, 2010 7.340 7.750 7.340 7.560 15,430 +0.28(+3.85%)
Mar 23, 2010 7.150 7.280 7.150 7.280 5,500 +0.25(+3.56%)
Mar 22, 2010 6.990 7.200 6.960 7.030 9,100 +0.13(+1.88%)
Mar 19, 2010 6.890 6.990 6.890 6.900 5,000 +0.00(+0.00%)
Mar 18, 2010 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 17, 2010 6.900 6.900 6.900 6.900 1,100 +0.00(+0.00%)
Mar 16, 2010 6.930 6.930 6.700 6.900 23,200 -0.08(-1.15%)
Mar 15, 2010 7.000 7.000 6.980 6.980 3,800 -0.13(-1.83%)
Mar 12, 2010 6.950 7.190 6.950 7.110 6,566 +0.21(+3.04%)
Mar 11, 2010 7.000 7.000 6.900 6.900 2,020 -0.09(-1.29%)
Mar 10, 2010 6.960 6.990 6.960 6.990 1,550 +0.05(+0.72%)
Mar 09, 2010 6.720 7.000 6.700 6.940 1,600 -0.25(-3.48%)
Mar 08, 2010 6.800 7.240 6.800 7.190 3,800 +0.41(+6.05%)
Mar 05, 2010 6.650 6.780 6.650 6.780 8,420 +0.03(+0.44%)
Mar 04, 2010 6.550 6.750 6.550 6.750 3,315 +0.20(+3.05%)
Mar 03, 2010 6.700 6.700 6.550 6.550 455 -0.23(-3.39%)
Mar 02, 2010 6.550 6.780 6.550 6.780 7,600 +0.23(+3.51%)
Mar 01, 2010 6.750 6.750 6.550 6.550 300 -0.20(-2.96%)
Feb 26, 2010 6.650 6.790 6.640 6.750 7,440 +0.12(+1.81%)
Feb 25, 2010 6.510 6.730 6.500 6.630 9,450 +0.04(+0.61%)
Feb 24, 2010 6.550 6.590 6.550 6.590 4,107 +0.04(+0.61%)
Feb 23, 2010 6.550 6.550 6.550 6.550 460 -0.05(-0.76%)
Feb 22, 2010 6.550 6.600 6.550 6.600 2,600 +0.05(+0.76%)
Feb 19, 2010 6.500 6.550 6.500 6.550 19,300 +0.05(+0.77%)
Feb 18, 2010 6.700 6.740 6.500 6.500 5,000 -0.25(-3.70%)
Feb 17, 2010 6.610 6.750 6.610 6.750 1,224 +0.15(+2.27%)
Feb 16, 2010 6.600 6.600 6.600 6.600 1,000 -0.19(-2.80%)
Feb 12, 2010 6.790 6.790 6.790 0 +0.09(+1.34%)
Feb 11, 2010 6.650 6.700 6.650 6.700 400 +0.10(+1.52%)
Feb 10, 2010 6.700 6.700 6.550 6.600 5,933 -0.12(-1.79%)
Feb 09, 2010 6.700 6.730 6.570 6.720 2,460 +0.07(+1.05%)
Feb 08, 2010 6.500 6.750 6.500 6.650 15,502 +0.15(+2.31%)
Feb 05, 2010 6.500 6.500 6.500 6.500 1,700 +0.00(+0.00%)
Feb 04, 2010 6.500 6.500 6.410 6.500 10,991 +0.00(+0.00%)
Feb 03, 2010 6.500 6.500 6.500 6.500 12,400 +0.00(+0.00%)
Feb 02, 2010 6.550 6.550 6.450 6.500 7,000 -0.19(-2.84%)
Feb 01, 2010 6.550 6.690 6.550 6.690 2,001 +0.09(+1.36%)
Jan 29, 2010 6.550 6.600 6.550 6.600 2,686 +0.05(+0.76%)
Jan 28, 2010 6.550 6.690 6.510 6.550 665 +0.00(+0.00%)
Jan 27, 2010 6.540 6.550 6.500 6.550 2,500 +0.07(+1.08%)
Jan 26, 2010 6.450 6.480 6.350 6.480 84,835 +0.18(+2.86%)
Jan 25, 2010 6.500 6.500 6.300 6.300 20,450 -0.05(-0.79%)
Jan 22, 2010 6.270 6.350 6.250 6.350 4,070 +0.05(+0.79%)
Jan 21, 2010 6.550 6.550 6.150 6.300 11,435 -0.25(-3.82%)
Jan 20, 2010 6.520 6.550 6.520 6.550 3,500 +0.05(+0.77%)
Jan 19, 2010 6.420 6.500 6.420 6.500 16,800 +0.10(+1.56%)
Jan 18, 2010 6.320 6.450 6.320 6.400 4,250 -0.05(-0.78%)
Jan 15, 2010 6.330 6.450 6.300 6.450 39,840 +0.05(+0.78%)
Jan 14, 2010 6.400 6.450 6.400 6.400 10,503 -0.05(-0.78%)
Jan 13, 2010 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 12, 2010 6.450 6.450 6.300 6.450 16,700 +0.00(+0.00%)
Jan 11, 2010 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 08, 2010 6.450 6.450 6.300 6.450 12,440 +0.00(+0.00%)
Jan 07, 2010 6.450 6.450 6.450 6.450 7,000 +0.00(+0.00%)
Jan 06, 2010 6.400 6.450 6.360 6.450 3,900 +0.05(+0.78%)
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.