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

Alacer Gold Corp (OP: ALIAF )

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 (%)
Aug 31, 2016 2.260 2.310 2.190 2.220 36,282 -0.04(-1.77%)
Aug 30, 2016 2.379 2.390 2.260 2.260 14,797 -0.16(-6.43%)
Aug 29, 2016 2.290 2.420 2.290 2.415 5,950 +0.01(+0.22%)
Aug 26, 2016 2.493 2.493 2.350 2.410 5,681 +0.03(+1.26%)
Aug 25, 2016 2.391 2.470 2.370 2.380 12,122 +0.04(+1.76%)
Aug 24, 2016 2.450 2.450 2.320 2.339 22,144 -0.14(-5.51%)
Aug 23, 2016 2.460 2.481 2.460 2.475 2,850 +0.01(+0.21%)
Aug 22, 2016 2.506 2.506 2.450 2.470 8,068 -0.03(-1.11%)
Aug 19, 2016 2.548 2.570 2.498 2.498 5,000 -0.06(-2.32%)
Aug 18, 2016 2.530 2.557 2.530 2.557 16,876 -0.02(-0.90%)
Aug 17, 2016 2.570 2.590 2.500 2.580 27,235 +0.04(+1.57%)
Aug 16, 2016 2.570 2.620 2.540 2.540 25,336 -0.03(-1.17%)
Aug 15, 2016 2.580 2.590 2.540 2.570 9,772 +0.03(+1.38%)
Aug 12, 2016 2.550 2.590 2.530 2.535 44,471 -0.00(-0.20%)
Aug 11, 2016 2.580 2.590 2.530 2.540 17,372 -0.01(-0.27%)
Aug 10, 2016 2.530 2.590 2.530 2.547 8,504 +0.03(+1.07%)
Aug 09, 2016 2.610 2.610 2.520 2.520 8,088 -0.05(-1.89%)
Aug 08, 2016 2.580 2.590 2.490 2.568 16,425 +0.06(+2.33%)
Aug 05, 2016 2.480 2.510 2.460 2.510 44,822 -0.11(-4.03%)
Aug 04, 2016 2.593 2.650 2.580 2.615 11,029 +0.03(+0.98%)
Aug 03, 2016 2.647 2.647 2.590 2.590 12,715 -0.06(-2.26%)
Aug 02, 2016 2.610 2.680 2.600 2.650 15,023 +0.05(+1.92%)
Aug 01, 2016 2.520 2.610 2.520 2.600 10,229 +0.03(+1.17%)
Jul 29, 2016 2.460 2.590 2.460 2.570 63,024 +0.06(+2.52%)
Jul 28, 2016 2.500 2.520 2.450 2.507 7,338 +0.03(+1.08%)
Jul 27, 2016 2.450 2.500 2.430 2.480 30,885 +0.08(+3.33%)
Jul 26, 2016 2.400 2.406 2.393 2.400 1,445 +0.01(+0.42%)
Jul 25, 2016 2.400 2.421 2.390 2.390 13,390 -0.06(-2.45%)
Jul 22, 2016 2.400 2.450 2.400 2.450 56,632 +0.00(+0.10%)
Jul 21, 2016 2.420 2.460 2.420 2.448 10,279 +0.09(+3.71%)
Jul 20, 2016 2.400 2.460 2.350 2.360 39,930 -0.09(-3.67%)
Jul 19, 2016 2.510 2.536 2.450 2.450 9,300 -0.20(-7.55%)
Jul 18, 2016 2.660 2.660 2.590 2.650 44,024 -0.03(-1.12%)
Jul 15, 2016 2.640 2.700 2.640 2.680 8,150 +0.05(+1.93%)
Jul 14, 2016 2.605 2.633 2.600 2.629 60,634 -0.02(-0.78%)
Jul 13, 2016 2.610 2.655 2.560 2.650 33,294 +0.06(+2.32%)
Jul 12, 2016 2.620 2.650 2.580 2.590 19,642 -0.03(-1.03%)
Jul 11, 2016 2.580 2.670 2.580 2.617 18,826 -0.01(-0.49%)
Jul 08, 2016 2.630 2.560 2.630 2,436 +0.09(+3.54%)
Jul 07, 2016 2.610 2.610 2.540 2.540 13,080 -0.06(-2.31%)
Jul 05, 2016 2.760 2.810 2.600 2.600 54,568 +0.14(+5.69%)
Jul 01, 2016 2.460 2.460 2.460 0 +0.10(+4.24%)
Jun 30, 2016 2.320 2.398 2.320 2.360 6,025 -0.01(-0.61%)
Jun 29, 2016 2.300 2.400 2.300 2.374 10,051 +0.10(+4.39%)
Jun 28, 2016 2.330 2.330 2.270 2.275 8,600 -0.05(-1.95%)
Jun 27, 2016 2.404 2.420 2.314 2.320 33,660 -0.07(-2.88%)
Jun 24, 2016 2.383 2.390 2.339 2.389 30,502 +0.12(+5.15%)
Jun 23, 2016 2.280 2.310 2.271 2.272 14,468 -0.05(-2.07%)
Jun 22, 2016 2.306 2.320 2.287 2.320 7,084 +0.03(+1.45%)
Jun 21, 2016 2.287 2.287 2.287 2.287 1,000 -0.07(-3.10%)
Jun 20, 2016 2.292 2.377 2.240 2.360 8,398 +0.05(+2.36%)
Jun 17, 2016 2.360 2.360 2.300 2.305 4,422,454 -0.04(-1.72%)
Jun 16, 2016 2.398 2.400 2.280 2.346 31,476 -0.01(-0.60%)
Jun 15, 2016 2.290 2.365 2.287 2.360 12,696 +0.06(+2.40%)
Jun 14, 2016 2.240 2.310 2.240 2.305 78,006 +0.02(+1.08%)
Jun 13, 2016 2.400 2.400 2.249 2.280 10,409 -0.09(-3.81%)
Jun 10, 2016 2.440 2.450 2.370 2.370 7,307 -0.01(-0.34%)
Jun 09, 2016 2.406 2.406 2.360 2.378 37,297 -0.02(-0.90%)
Jun 08, 2016 2.459 2.480 2.395 2.400 49,383 +0.00(+0.08%)
Jun 07, 2016 2.400 2.410 2.398 2.398 14,950 -0.00(-0.08%)
Jun 06, 2016 2.410 2.410 2.340 2.400 6,695 +0.06(+2.36%)
Jun 03, 2016 2.320 2.370 2.320 2.345 30,475 +0.13(+5.72%)
Jun 02, 2016 2.225 2.225 2.210 2.218 15,820 -0.03(-1.44%)
Jun 01, 2016 2.280 2.290 2.221 2.250 7,813 +0.00(+0.00%)
May 31, 2016 2.290 2.290 2.200 2.250 251,710 -0.03(-1.12%)
May 27, 2016 2.275 2.275 2.275 0 -0.05(-2.05%)
May 26, 2016 2.390 2.408 2.300 2.323 16,000 -0.04(-1.56%)
May 25, 2016 2.330 2.370 2.280 2.360 43,250 +0.03(+1.29%)
May 24, 2016 2.500 2.500 2.310 2.330 89,936 -0.30(-11.41%)
May 23, 2016 2.380 2.630 2.380 2.630 7,049 +0.12(+4.79%)
May 20, 2016 2.520 2.520 2.430 2.510 14,084 +0.01(+0.37%)
May 19, 2016 2.370 2.518 2.370 2.501 35,700 +0.10(+4.19%)
May 18, 2016 2.400 2.520 2.377 2.400 32,962 -0.05(-2.04%)
May 17, 2016 2.500 2.500 2.399 2.450 99,800 -0.02(-0.81%)
May 16, 2016 2.610 2.610 2.420 2.470 161,927 -0.08(-3.14%)
May 13, 2016 2.540 2.600 2.480 2.550 31,900 -0.04(-1.54%)
May 12, 2016 2.670 2.670 2.544 2.590 18,281 -0.10(-3.61%)
May 11, 2016 2.577 2.712 2.577 2.687 32,020 +0.19(+7.48%)
May 10, 2016 2.460 2.550 2.410 2.500 12,650 -0.01(-0.29%)
May 09, 2016 2.560 2.560 2.480 2.507 22,305 -0.18(-6.76%)
May 06, 2016 2.360 2.740 2.360 2.689 25,200 +0.29(+12.04%)
May 05, 2016 2.480 2.480 2.380 2.400 32,115 -0.01(-0.41%)
May 04, 2016 2.380 2.595 2.380 2.410 63,450 -0.09(-3.60%)
May 03, 2016 2.623 2.630 2.498 2.500 59,277 -0.13(-5.11%)
May 02, 2016 2.770 2.820 2.620 2.635 41,068 -0.03(-1.13%)
Apr 29, 2016 2.658 2.758 2.565 2.665 121,025 +0.10(+3.87%)
Apr 28, 2016 2.444 2.573 2.440 2.565 39,124 +0.16(+6.45%)
Apr 27, 2016 2.400 2.440 2.391 2.410 42,580 +0.03(+1.26%)
Apr 26, 2016 2.340 2.386 2.290 2.380 10,477 +0.08(+3.48%)
Apr 25, 2016 2.295 2.316 2.258 2.300 31,162 +0.02(+0.68%)
Apr 22, 2016 2.223 2.380 2.223 2.284 42,320 +0.06(+2.91%)
Apr 21, 2016 2.226 2.240 2.205 2.220 3,350 +0.02(+0.91%)
Apr 20, 2016 2.200 2.240 2.173 2.200 32,545 +0.01(+0.46%)
Apr 19, 2016 2.130 2.190 2.130 2.190 91,995 +0.12(+6.03%)
Apr 18, 2016 2.160 2.160 2.065 2.065 10,043 -0.07(-3.49%)
Apr 15, 2016 2.093 2.140 2.090 2.140 2,845 +0.10(+4.90%)
Apr 14, 2016 2.100 2.120 2.040 2.040 10,579 -0.05(-2.39%)
Apr 13, 2016 2.160 2.180 2.090 2.090 38,246 -0.07(-3.15%)
Apr 12, 2016 2.183 2.190 2.150 2.158 58,739 -0.01(-0.55%)
Apr 11, 2016 2.120 2.178 2.120 2.170 56,799 +0.10(+4.71%)
Apr 08, 2016 1.947 2.090 1.934 2.072 113,783 +0.13(+6.82%)
Apr 07, 2016 1.950 1.950 1.900 1.940 44,237 +0.04(+2.06%)
Apr 06, 2016 1.840 1.901 1.840 1.901 8,600 +0.10(+5.61%)
Apr 05, 2016 1.910 1.910 1.790 1.800 11,387 -0.09(-4.65%)
Apr 04, 2016 1.870 1.888 1.854 1.888 8,057 -0.01(-0.72%)
Apr 01, 2016 1.789 1.901 1.780 1.901 33,743 +0.09(+4.75%)
Mar 31, 2016 1.900 1.900 1.810 1.815 1,870 -0.07(-3.96%)
Mar 30, 2016 1.880 1.890 1.839 1.890 4,927 +0.01(+0.59%)
Mar 29, 2016 1.820 1.879 1.820 1.879 7,390 +0.03(+1.56%)
Mar 28, 2016 1.840 1.875 1.840 1.850 75,161 +0.00(+0.00%)
Mar 24, 2016 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2016 1.990 1.990 1.900 1.900 20,452 -0.13(-6.40%)
Mar 22, 2016 2.010 2.032 1.994 2.030 14,210 +0.05(+2.53%)
Mar 21, 2016 2.068 2.080 1.980 1.980 24,223 -0.12(-5.62%)
Mar 18, 2016 2.050 2.122 2.050 2.098 2,309,711 -0.04(-1.96%)
Mar 17, 2016 2.180 2.180 2.138 2.140 9,535 +0.02(+0.94%)
Mar 16, 2016 2.000 2.120 1.990 2.120 1,450 +0.11(+5.46%)
Mar 15, 2016 1.980 2.014 1.950 2.010 15,710 +0.05(+2.56%)
Mar 14, 2016 2.030 2.030 1.940 1.960 11,570 -0.04(-2.00%)
Mar 11, 2016 2.020 2.060 2.000 2.000 6,442 -0.03(-1.48%)
Mar 10, 2016 2.000 2.068 2.000 2.030 4,225 +0.05(+2.53%)
Mar 09, 2016 1.977 1.980 1.910 1.980 5,275 -0.05(-2.46%)
Mar 08, 2016 2.110 2.110 2.030 2.030 26,798 -0.06(-2.73%)
Mar 07, 2016 2.080 2.143 2.040 2.087 9,431 +0.03(+1.30%)
Mar 04, 2016 2.070 2.200 2.060 2.060 49,740 +0.00(+0.01%)
Mar 03, 2016 2.053 2.070 2.030 2.060 10,605 +0.03(+1.48%)
Mar 02, 2016 1.990 2.037 1.990 2.030 5,770 +0.04(+1.83%)
Mar 01, 2016 2.000 2.020 1.994 1.994 5,451 +0.00(+0.18%)
Feb 29, 2016 2.020 2.020 1.960 1.990 23,811 +0.02(+0.94%)
Feb 26, 2016 1.980 2.020 1.957 1.972 186,100 +0.01(+0.59%)
Feb 25, 2016 1.980 1.980 1.955 1.960 2,100 +0.01(+0.45%)
Feb 24, 2016 1.975 2.018 1.950 1.951 55,090 -0.01(-0.44%)
Feb 23, 2016 1.966 1.970 1.960 1.960 33,600 -0.01(-0.51%)
Feb 22, 2016 1.900 1.970 1.900 1.970 7,050 +0.07(+3.68%)
Feb 19, 2016 1.950 1.960 1.900 1.900 12,846 -0.05(-2.56%)
Feb 18, 2016 1.950 1.967 1.950 1.950 7,050 +0.07(+3.72%)
Feb 17, 2016 1.900 1.915 1.820 1.880 10,390 -0.02(-1.05%)
Feb 16, 2016 1.920 1.949 1.890 1.900 46,747 -0.05(-2.56%)
Feb 12, 2016 1.950 1.950 1.950 0 +0.08(+4.28%)
Feb 11, 2016 1.820 1.870 1.800 1.870 26,500 +0.08(+4.47%)
Feb 10, 2016 1.805 1.840 1.724 1.790 23,610 -0.03(-1.88%)
Feb 09, 2016 1.910 1.931 1.810 1.824 23,160 -0.13(-6.71%)
Feb 08, 2016 1.850 1.956 1.830 1.956 45,615 +0.14(+7.67%)
Feb 05, 2016 1.720 1.816 1.670 1.816 36,290 +0.13(+7.66%)
Feb 04, 2016 1.685 1.770 1.676 1.687 20,650 +0.08(+4.70%)
Feb 03, 2016 1.597 1.620 1.593 1.611 27,200 +0.06(+3.95%)
Feb 02, 2016 1.610 1.610 1.550 1.550 14,700 -0.07(-4.08%)
Feb 01, 2016 1.580 1.619 1.580 1.616 16,477 +0.08(+5.13%)
Jan 29, 2016 1.530 1.537 1.530 1.537 1,100 -0.00(-0.19%)
Jan 28, 2016 1.613 1.613 1.540 1.540 18,800 -0.05(-3.37%)
Jan 27, 2016 1.650 1.650 1.590 1.594 2,225 -0.03(-1.62%)
Jan 26, 2016 1.630 1.640 1.609 1.620 11,280 +0.06(+3.83%)
Jan 25, 2016 1.603 1.603 1.560 1.560 69,600 +0.00(+0.02%)
Jan 22, 2016 1.560 1.560 1.530 1.560 46,240 +0.02(+1.30%)
Jan 21, 2016 1.486 1.540 1.468 1.540 14,116 +0.07(+4.76%)
Jan 20, 2016 1.475 1.480 1.435 1.470 10,217 -0.02(-1.48%)
Jan 19, 2016 1.484 1.566 1.480 1.492 26,251 -0.10(-6.16%)
Jan 15, 2016 1.590 1.590 1.590 0 -0.12(-6.91%)
Jan 14, 2016 1.742 1.742 1.660 1.708 69,465 -0.06(-3.50%)
Jan 13, 2016 1.760 1.820 1.758 1.770 28,236 +0.03(+1.72%)
Jan 12, 2016 1.812 1.812 1.733 1.740 451,335 -0.10(-5.43%)
Jan 11, 2016 1.880 1.880 1.840 1.840 11,120 -0.05(-2.48%)
Jan 08, 2016 1.940 1.940 1.860 1.887 20,534 -0.14(-7.11%)
Jan 07, 2016 1.970 2.050 1.950 2.031 19,280 +0.14(+7.47%)
Jan 06, 2016 1.900 1.912 1.880 1.890 39,000 +0.07(+3.82%)
Jan 05, 2016 1.830 1.834 1.820 1.820 4,100 -0.00(-0.12%)
Jan 04, 2016 1.840 1.840 1.800 1.823 3,034 +0.03(+1.82%)
Dec 31, 2015 1.790 1.790 1.790 0 +0.02(+1.02%)
Dec 30, 2015 1.810 1.810 1.766 1.772 23,445 -0.04(-2.10%)
Dec 29, 2015 1.850 1.850 1.808 1.810 5,801 +0.05(+2.84%)
Dec 28, 2015 1.760 1.760 1.760 1.760 500 -0.10(-5.38%)
Dec 24, 2015 1.860 1.860 1.860 0 +0.03(+1.64%)
Dec 23, 2015 1.817 1.840 1.810 1.830 11,200 +0.06(+3.51%)
Dec 22, 2015 1.860 1.860 1.768 1.768 10,080 -0.08(-4.43%)
Dec 21, 2015 1.880 1.880 1.850 1.850 1,120 +0.04(+2.01%)
Dec 18, 2015 1.804 1.890 1.801 1.814 78,180 -0.03(-1.89%)
Dec 17, 2015 1.845 1.856 1.845 1.849 5,000 -0.05(-2.77%)
Dec 16, 2015 1.830 1.901 1.830 1.901 4,600 +0.09(+4.69%)
Dec 15, 2015 1.840 1.840 1.774 1.816 17,200 -0.02(-1.03%)
Dec 14, 2015 1.790 1.835 1.790 1.835 15,442 +0.05(+2.66%)
Dec 11, 2015 1.850 1.850 1.784 1.787 47,007 -0.10(-5.33%)
Dec 10, 2015 1.890 1.900 1.855 1.888 25,400 -0.09(-4.39%)
Dec 09, 2015 2.000 2.000 1.967 1.975 12,411 +0.02(+0.96%)
Dec 08, 2015 1.925 1.968 1.925 1.956 7,682 +0.04(+1.88%)
Dec 07, 2015 2.020 2.020 1.920 1.920 23,850 -0.10(-5.04%)
Dec 04, 2015 1.940 2.022 1.940 2.022 50,100 +0.10(+5.41%)
Dec 03, 2015 1.873 1.920 1.873 1.918 6,400 +0.02(+1.31%)
Dec 02, 2015 1.920 1.930 1.893 1.893 6,910 -0.04(-2.10%)
Dec 01, 2015 1.922 1.934 1.880 1.934 22,720 +0.02(+1.25%)
Nov 30, 2015 1.870 1.910 1.870 1.910 3,500 +0.03(+1.82%)
Nov 27, 2015 1.890 1.890 1.876 1.876 10,100 -0.06(-3.01%)
Nov 25, 2015 1.934 1.934 1.934 0 +0.00(+0.21%)
Nov 24, 2015 1.890 1.930 1.890 1.930 4,710 +0.09(+4.89%)
Nov 23, 2015 1.840 1.820 1.840 13,400 +0.00(+0.05%)
Nov 20, 2015 1.990 1.990 1.810 1.839 27,141 -0.15(-7.55%)
Nov 19, 2015 1.966 2.006 1.959 1.989 14,934 +0.06(+3.06%)
Nov 18, 2015 1.910 1.950 1.873 1.930 17,350 -0.11(-5.39%)
Nov 17, 2015 2.000 2.040 2.000 2.040 37,550 +0.02(+0.98%)
Nov 16, 2015 2.012 2.042 2.012 2.020 34,025 +0.08(+4.14%)
Nov 13, 2015 1.940 1.940 1.940 1.940 300 +0.04(+1.91%)
Nov 12, 2015 1.904 1.904 1.904 1.904 600 +0.00(+0.19%)
Nov 11, 2015 1.890 1.900 1.881 1.900 7,085 +0.03(+1.85%)
Nov 10, 2015 1.909 1.927 1.865 1.865 12,400 -0.08(-4.17%)
Nov 09, 2015 1.950 1.950 1.890 1.947 16,630 +0.05(+2.90%)
Nov 06, 2015 1.920 1.960 1.888 1.892 14,373 -0.06(-2.92%)
Nov 05, 2015 2.000 2.000 1.949 1.949 25,000 -0.10(-4.70%)
Nov 04, 2015 2.010 2.065 2.010 2.045 3,720 +0.01(+0.73%)
Nov 03, 2015 2.015 2.047 2.015 2.030 4,191 -0.04(-1.99%)
Nov 02, 2015 1.933 2.101 1.933 2.071 37,434 +0.11(+5.55%)
Oct 30, 2015 2.027 2.040 1.950 1.962 18,610 -0.07(-3.33%)
Oct 29, 2015 2.065 2.065 2.020 2.030 170,334 -0.04(-1.93%)
Oct 28, 2015 2.180 2.255 2.070 2.070 18,732 -0.15(-6.55%)
Oct 27, 2015 2.220 2.220 2.215 2.215 1,650 -0.04(-1.85%)
Oct 26, 2015 2.380 2.380 2.250 2.257 43,646 -0.15(-6.36%)
Oct 23, 2015 2.310 2.414 2.295 2.410 16,450 +0.09(+3.86%)
Oct 22, 2015 2.230 2.320 2.230 2.320 8,700 +0.12(+5.47%)
Oct 21, 2015 2.330 2.330 2.200 2.200 22,150 -0.18(-7.51%)
Oct 20, 2015 2.208 2.379 2.208 2.379 98,600 +0.14(+6.19%)
Oct 19, 2015 2.330 2.330 2.236 2.240 43,500 -0.20(-8.03%)
Oct 16, 2015 2.530 2.530 2.419 2.436 2,645 -0.06(-2.58%)
Oct 15, 2015 2.375 2.500 2.375 2.500 13,813 +0.04(+1.63%)
Oct 14, 2015 2.362 2.460 2.350 2.460 29,748 +0.18(+7.89%)
Oct 13, 2015 2.309 2.340 2.280 2.280 3,470 +0.03(+1.33%)
Oct 12, 2015 2.330 2.353 2.250 2.250 7,300 -0.10(-4.26%)
Oct 09, 2015 2.263 2.357 2.260 2.350 39,708 +0.10(+4.56%)
Oct 08, 2015 2.230 2.261 2.230 2.248 7,800 +0.07(+3.16%)
Oct 07, 2015 2.300 2.300 2.157 2.179 1,100 -0.01(-0.51%)
Oct 06, 2015 2.290 2.290 2.190 2.190 27,100 -0.05(-2.23%)
Oct 05, 2015 2.310 2.310 2.240 2.240 403 -0.01(-0.27%)
Oct 02, 2015 2.250 2.250 2.246 2.246 11,800 +0.11(+5.20%)
Oct 01, 2015 2.250 2.250 2.120 2.135 16,600 -0.10(-4.34%)
Sep 30, 2015 2.156 2.232 2.156 2.232 5,400 +0.05(+2.08%)
Sep 29, 2015 2.186 2.190 2.186 2.186 32,550 +0.06(+2.59%)
Sep 28, 2015 2.131 2.131 2.131 2.131 10,000 -0.05(-2.24%)
Sep 25, 2015 2.230 2.237 2.180 2.180 21,066 -0.07(-3.20%)
Sep 24, 2015 2.280 2.306 2.239 2.252 22,050 +0.04(+1.90%)
Sep 23, 2015 2.220 2.220 2.210 2.210 15,400 +0.01(+0.58%)
Sep 22, 2015 2.235 2.235 2.197 2.197 5,700 -0.10(-4.47%)
Sep 21, 2015 2.302 2.302 2.300 2.300 400 -0.03(-1.29%)
Sep 18, 2015 2.360 2.425 2.330 2.330 24,624 +0.01(+0.43%)
Sep 17, 2015 2.220 2.350 2.220 2.320 41,900 +0.12(+5.26%)
Sep 16, 2015 2.209 2.227 2.190 2.204 2,835 +0.03(+1.52%)
Sep 15, 2015 2.177 2.230 2.171 2.171 9,050 +0.02(+0.97%)
Sep 14, 2015 2.110 2.213 2.110 2.150 1,851 -0.05(-2.27%)
Sep 11, 2015 2.070 2.200 2.070 2.200 27,055 +0.08(+4.02%)
Sep 10, 2015 2.140 2.140 2.115 2.115 2,600 +0.07(+3.59%)
Sep 09, 2015 2.081 2.090 2.042 2.042 11,100 -0.09(-4.19%)
Sep 08, 2015 2.120 2.154 2.100 2.131 26,260 +0.03(+1.27%)
Sep 04, 2015 2.104 2.104 2.104 0 +0.04(+1.72%)
Sep 03, 2015 2.069 2.069 2.069 2.069 1,900 -0.03(-1.49%)
Sep 02, 2015 2.180 2.180 2.100 2.100 19,000 -0.10(-4.55%)
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.