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 )

17.60 +0.12 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Aug 31, 2011 10.20 10.20 10.00 10.10 9,355 -0.07(-0.69%)
Aug 30, 2011 10.08 10.20 10.08 10.17 37,210 +0.12(+1.19%)
Aug 29, 2011 10.24 10.27 10.05 10.05 4,213 +0.03(+0.30%)
Aug 26, 2011 9.990 10.02 9.900 10.02 2,070 +0.02(+0.20%)
Aug 25, 2011 10.00 10.00 9.900 10.00 6,398 +0.00(+0.00%)
Aug 24, 2011 9.910 10.00 9.900 10.00 5,957 +0.00(+0.00%)
Aug 23, 2011 9.860 10.00 9.820 10.00 17,231 +0.10(+1.01%)
Aug 22, 2011 9.970 10.14 9.900 9.900 8,040 -0.25(-2.46%)
Aug 19, 2011 9.950 10.15 9.800 10.15 17,134 +0.20(+2.01%)
Aug 18, 2011 10.02 10.02 9.680 9.950 14,770 -0.05(-0.50%)
Aug 17, 2011 10.03 10.09 9.980 10.00 10,290 +0.00(+0.00%)
Aug 16, 2011 10.16 10.16 9.970 10.00 14,530 +0.00(+0.00%)
Aug 15, 2011 10.48 10.48 9.900 10.00 53,057 -0.13(-1.28%)
Aug 12, 2011 10.48 10.48 10.00 10.13 18,621 +0.13(+1.30%)
Aug 11, 2011 9.850 10.08 9.850 10.00 46,220 +0.10(+1.01%)
Aug 10, 2011 9.800 10.00 9.800 9.900 34,061 -0.10(-1.00%)
Aug 09, 2011 10.50 10.50 9.780 10.00 56,761 -0.30(-2.91%)
Aug 08, 2011 10.60 10.70 10.17 10.30 45,498 -0.54(-4.98%)
Aug 05, 2011 10.75 10.89 10.58 10.84 29,746 +0.10(+0.93%)
Aug 04, 2011 10.96 10.96 10.72 10.74 26,449 -0.22(-2.01%)
Aug 03, 2011 10.89 10.98 10.73 10.96 13,688 +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.