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

Altius Minerals Corp (OP: ATUSF )

16.14 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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, 2021 13.11 13.11 12.84 12.89 10,578 -0.21(-1.60%)
Aug 30, 2021 12.98 13.10 12.98 13.10 2,576 +0.16(+1.21%)
Aug 27, 2021 12.87 13.06 12.87 12.94 12,377 +0.32(+2.56%)
Aug 26, 2021 13.56 13.56 12.58 12.62 11,024 -0.37(-2.85%)
Aug 25, 2021 12.96 13.18 12.92 12.99 10,640 -0.03(-0.23%)
Aug 24, 2021 12.73 13.02 12.71 13.02 9,038 +0.29(+2.28%)
Aug 23, 2021 11.97 12.79 11.97 12.73 10,333 +0.59(+4.86%)
Aug 20, 2021 12.20 12.54 11.60 12.14 26,221 -0.08(-0.69%)
Aug 19, 2021 12.95 13.59 12.22 12.22 48,121 -1.10(-8.25%)
Aug 18, 2021 13.65 13.76 13.32 13.32 7,488 -0.37(-2.69%)
Aug 17, 2021 13.44 14.07 13.44 13.69 22,414 -0.58(-4.06%)
Aug 16, 2021 14.50 14.50 14.07 14.27 24,137 -0.03(-0.21%)
Aug 13, 2021 14.25 14.50 14.20 14.30 24,654 +0.19(+1.35%)
Aug 12, 2021 13.85 14.15 13.77 14.11 18,948 +0.17(+1.22%)
Aug 11, 2021 12.91 14.00 12.91 13.94 12,630 +0.33(+2.42%)
Aug 10, 2021 13.55 13.72 13.28 13.61 17,908 +0.73(+5.65%)
Aug 09, 2021 13.11 13.25 12.80 12.88 25,168 -0.33(-2.48%)
Aug 06, 2021 14.01 14.01 13.20 13.21 4,858 -0.25(-1.85%)
Aug 05, 2021 13.25 13.46 13.25 13.46 6,236 +0.24(+1.82%)
Aug 04, 2021 13.61 13.61 13.14 13.22 25,481 -0.38(-2.81%)
Aug 03, 2021 13.70 13.71 13.25 13.60 43,605 -0.26(-1.90%)
Aug 02, 2021 14.50 14.50 13.74 13.87 1,932 +0.22(+1.65%)
Jul 30, 2021 13.90 13.90 13.55 13.64 25,721 -0.22(-1.59%)
Jul 29, 2021 13.89 13.90 13.76 13.86 13,805 +0.22(+1.62%)
Jul 28, 2021 13.47 13.66 13.45 13.64 6,326 +0.36(+2.68%)
Jul 27, 2021 13.10 13.30 13.10 13.28 8,342 -0.03(-0.20%)
Jul 26, 2021 12.72 13.35 12.72 13.31 10,896 +0.29(+2.23%)
Jul 23, 2021 12.56 13.26 12.56 13.02 13,111 -0.28(-2.11%)
Jul 22, 2021 12.62 13.59 12.62 13.30 14,934 +0.03(+0.23%)
Jul 21, 2021 13.00 13.27 13.00 13.27 8,070 +0.45(+3.51%)
Jul 20, 2021 12.52 12.89 12.25 12.82 23,691 +0.37(+2.97%)
Jul 19, 2021 13.00 13.00 12.36 12.45 36,932 -0.78(-5.92%)
Jul 16, 2021 13.58 13.62 13.20 13.23 12,068 -0.30(-2.20%)
Jul 15, 2021 13.00 13.54 12.98 13.53 7,231 +0.38(+2.92%)
Jul 14, 2021 13.02 13.21 13.02 13.15 10,683 -0.05(-0.41%)
Jul 13, 2021 13.37 13.38 13.06 13.20 45,613 -0.18(-1.37%)
Jul 12, 2021 13.04 13.64 13.02 13.38 14,577 -0.11(-0.79%)
Jul 09, 2021 13.18 13.63 13.04 13.49 12,226 +0.19(+1.40%)
Jul 08, 2021 13.35 13.40 13.05 13.30 15,882 -0.23(-1.67%)
Jul 07, 2021 13.74 13.78 13.37 13.53 11,080 -0.01(-0.07%)
Jul 06, 2021 14.00 14.00 13.46 13.54 19,673 -0.36(-2.60%)
Jul 02, 2021 13.77 13.90 13.64 13.90 15,561 -0.10(-0.71%)
Jul 01, 2021 13.81 14.30 13.35 14.00 3,686 +0.28(+2.04%)
Jun 30, 2021 13.62 13.84 13.55 13.72 14,477 +0.11(+0.81%)
Jun 29, 2021 14.21 14.21 13.41 13.61 25,033 +0.08(+0.59%)
Jun 28, 2021 14.08 14.08 13.47 13.53 27,220 -0.56(-3.97%)
Jun 25, 2021 14.14 14.28 13.95 14.09 22,406 -0.05(-0.35%)
Jun 24, 2021 14.23 14.23 13.92 14.14 10,916 -0.00(-0.01%)
Jun 23, 2021 14.59 14.59 14.13 14.14 43,129 +0.29(+2.09%)
Jun 22, 2021 13.75 13.98 13.58 13.85 20,529 +0.03(+0.22%)
Jun 21, 2021 14.38 14.38 13.05 13.82 32,611 +0.23(+1.69%)
Jun 18, 2021 13.49 13.65 13.40 13.59 23,835 +0.04(+0.30%)
Jun 17, 2021 14.28 14.49 13.31 13.55 56,471 -0.89(-6.16%)
Jun 16, 2021 14.35 14.64 14.00 14.44 17,261 +0.00(+0.00%)
Jun 15, 2021 15.13 15.13 14.35 14.44 40,231 -0.72(-4.77%)
Jun 14, 2021 14.93 15.64 14.75 15.16 38,096 -0.21(-1.35%)
Jun 11, 2021 15.50 15.69 15.33 15.37 16,119 +0.26(+1.73%)
Jun 10, 2021 15.05 15.40 15.00 15.11 12,927 -0.07(-0.46%)
Jun 09, 2021 15.80 15.80 15.02 15.18 14,869 +0.10(+0.66%)
Jun 08, 2021 14.24 15.25 14.24 15.08 22,258 -0.01(-0.07%)
Jun 07, 2021 15.71 16.00 15.03 15.09 16,554 -0.64(-4.06%)
Jun 04, 2021 15.38 15.96 15.26 15.73 27,965 +0.79(+5.27%)
Jun 03, 2021 15.80 15.80 14.67 14.94 27,272 -0.35(-2.28%)
Jun 02, 2021 15.19 15.31 14.89 15.29 11,434 +0.10(+0.66%)
Jun 01, 2021 14.75 15.26 14.75 15.19 31,097 +0.46(+3.13%)
May 28, 2021 14.86 14.86 14.51 14.73 33,970 +0.15(+1.03%)
May 27, 2021 15.11 15.11 14.30 14.58 28,821 +0.37(+2.60%)
May 26, 2021 13.46 14.21 13.46 14.21 16,384 +0.08(+0.57%)
May 25, 2021 14.15 14.33 13.84 14.13 15,436 -0.01(-0.07%)
May 24, 2021 14.00 14.27 13.70 14.14 17,251 +0.24(+1.73%)
May 21, 2021 14.37 14.37 13.86 13.90 40,856 -0.32(-2.28%)
May 20, 2021 14.29 14.33 13.93 14.22 14,115 -0.05(-0.32%)
May 19, 2021 14.26 14.56 13.86 14.27 35,081 -0.23(-1.59%)
May 18, 2021 14.11 14.54 14.11 14.50 22,446 +0.41(+2.91%)
May 17, 2021 13.48 14.25 13.48 14.09 69,207 -0.11(-0.77%)
May 14, 2021 14.60 14.60 13.80 14.20 34,947 +0.43(+3.12%)
May 13, 2021 13.95 14.33 13.41 13.77 42,887 -0.44(-3.12%)
May 12, 2021 15.70 15.70 14.13 14.21 79,168 -1.56(-9.86%)
May 11, 2021 15.40 15.84 15.19 15.77 32,545 +0.34(+2.24%)
May 10, 2021 15.54 15.80 15.20 15.42 38,999 +0.29(+1.95%)
May 07, 2021 14.86 15.13 14.64 15.13 37,229 +0.31(+2.09%)
May 06, 2021 14.50 14.87 14.33 14.82 44,190 +0.37(+2.56%)
May 05, 2021 14.45 14.45 14.01 14.45 21,066 +0.48(+3.44%)
May 04, 2021 13.94 14.10 13.76 13.97 34,914 +0.03(+0.22%)
May 03, 2021 13.62 14.00 13.50 13.94 25,742 +0.33(+2.42%)
Apr 30, 2021 13.61 13.85 13.53 13.61 19,900 -0.18(-1.32%)
Apr 29, 2021 14.00 14.03 13.76 13.79 16,078 -0.11(-0.79%)
Apr 28, 2021 13.70 13.95 13.60 13.90 18,754 +0.15(+1.12%)
Apr 27, 2021 13.69 13.85 13.62 13.75 29,326 -0.07(-0.52%)
Apr 26, 2021 13.47 13.90 13.47 13.82 30,612 +0.39(+2.90%)
Apr 23, 2021 13.19 13.43 13.11 13.43 24,800 +0.21(+1.59%)
Apr 22, 2021 13.24 13.40 13.01 13.22 15,642 +0.01(+0.08%)
Apr 21, 2021 12.69 13.37 12.69 13.21 30,962 +0.60(+4.76%)
Apr 20, 2021 12.75 12.87 12.61 12.61 15,121 +0.04(+0.32%)
Apr 19, 2021 12.61 12.80 12.49 12.57 31,694 -0.04(-0.32%)
Apr 16, 2021 12.95 12.95 12.60 12.61 25,700 -0.15(-1.18%)
Apr 15, 2021 12.73 13.13 12.73 12.76 26,616 +0.03(+0.24%)
Apr 14, 2021 12.65 13.17 12.04 12.73 20,587 +0.06(+0.46%)
Apr 13, 2021 12.64 12.73 12.46 12.67 19,740 +0.11(+0.88%)
Apr 12, 2021 12.60 13.11 12.00 12.56 47,070 +0.11(+0.88%)
Apr 09, 2021 11.76 12.46 11.76 12.45 15,300 +0.08(+0.65%)
Apr 08, 2021 12.05 12.41 11.97 12.37 17,369 +0.47(+3.95%)
Apr 07, 2021 12.55 12.55 11.90 11.90 41,783 -0.66(-5.25%)
Apr 06, 2021 12.20 12.57 12.20 12.56 25,083 +0.34(+2.78%)
Apr 05, 2021 11.36 12.45 11.36 12.22 17,873 +0.20(+1.67%)
Apr 01, 2021 11.38 12.44 11.38 12.02 47,200 +0.07(+0.56%)
Mar 31, 2021 11.76 12.00 11.73 11.95 45,871 +0.45(+3.93%)
Mar 30, 2021 10.71 11.50 10.71 11.50 39,982 +0.16(+1.41%)
Mar 29, 2021 11.51 11.51 11.12 11.34 14,799 -0.19(-1.61%)
Mar 26, 2021 11.43 11.58 10.81 11.53 24,000 +0.21(+1.81%)
Mar 25, 2021 11.25 11.32 10.67 11.32 64,919 -0.09(-0.79%)
Mar 24, 2021 12.13 12.13 11.40 11.41 31,844 -0.64(-5.31%)
Mar 23, 2021 13.12 13.12 12.05 12.05 15,420 -0.73(-5.71%)
Mar 22, 2021 11.77 12.78 11.77 12.78 22,030 +0.23(+1.79%)
Mar 19, 2021 12.18 12.55 12.18 12.55 16,300 +0.06(+0.52%)
Mar 18, 2021 12.61 12.86 12.40 12.49 9,498 -0.14(-1.11%)
Mar 17, 2021 12.79 12.81 12.23 12.63 17,567 -0.26(-2.02%)
Mar 16, 2021 13.04 13.04 12.75 12.89 30,841 -0.21(-1.60%)
Mar 15, 2021 13.47 13.94 13.01 13.10 51,664 -0.32(-2.38%)
Mar 12, 2021 12.82 13.43 12.80 13.42 49,600 +0.47(+3.63%)
Mar 11, 2021 12.15 13.02 12.15 12.95 45,736 +0.95(+7.92%)
Mar 10, 2021 12.04 12.04 11.77 12.00 9,535 +0.21(+1.74%)
Mar 09, 2021 11.80 11.85 11.59 11.79 14,013 +0.14(+1.23%)
Mar 08, 2021 11.30 11.96 11.29 11.65 34,480 +0.26(+2.29%)
Mar 05, 2021 10.70 11.41 10.70 11.39 33,200 +0.42(+3.78%)
Mar 04, 2021 10.90 11.41 10.82 10.97 29,465 +0.00(+0.04%)
Mar 03, 2021 10.38 11.30 10.38 10.97 149,954 -0.18(-1.61%)
Mar 02, 2021 11.31 11.59 11.05 11.15 36,419 -0.36(-3.13%)
Mar 01, 2021 11.54 11.96 11.35 11.51 30,815 -0.08(-0.69%)
Feb 26, 2021 12.18 12.40 11.51 11.59 55,400 -0.76(-6.18%)
Feb 25, 2021 12.47 12.67 12.16 12.35 28,384 -0.31(-2.42%)
Feb 24, 2021 12.75 12.82 12.56 12.66 35,859 -0.29(-2.24%)
Feb 23, 2021 12.84 13.06 12.44 12.95 49,111 -0.13(-0.96%)
Feb 22, 2021 13.19 13.35 13.01 13.08 45,410 -0.12(-0.94%)
Feb 19, 2021 12.27 13.20 12.25 13.20 118,900 +0.95(+7.76%)
Feb 18, 2021 12.21 12.51 12.12 12.25 15,969 +0.04(+0.33%)
Feb 17, 2021 12.49 12.49 12.06 12.21 26,953 -0.15(-1.21%)
Feb 16, 2021 12.42 12.72 11.66 12.36 21,964 -0.06(-0.48%)
Feb 12, 2021 12.25 12.54 12.17 12.42 16,100 +0.10(+0.81%)
Feb 11, 2021 12.30 12.55 12.25 12.32 19,415 -0.03(-0.24%)
Feb 10, 2021 12.00 12.45 12.00 12.35 16,592 -0.01(-0.08%)
Feb 09, 2021 12.45 12.46 12.15 12.36 17,919 -0.05(-0.40%)
Feb 08, 2021 11.57 12.43 11.57 12.41 69,765 +0.52(+4.37%)
Feb 05, 2021 11.70 11.90 11.70 11.89 26,700 +0.16(+1.37%)
Feb 04, 2021 11.75 11.77 11.55 11.73 6,537 +0.03(+0.22%)
Feb 03, 2021 11.40 11.73 11.40 11.70 20,109 +0.30(+2.66%)
Feb 02, 2021 11.65 11.89 11.28 11.40 67,927 -0.42(-3.55%)
Feb 01, 2021 11.79 12.00 11.25 11.82 33,348 +0.32(+2.78%)
Jan 29, 2021 12.11 12.11 11.49 11.50 63,900 -0.35(-2.95%)
Jan 28, 2021 11.90 11.97 11.57 11.85 24,562 +0.15(+1.28%)
Jan 27, 2021 12.15 12.40 11.68 11.70 55,370 -0.77(-6.17%)
Jan 26, 2021 12.33 12.47 12.29 12.47 35,431 +0.22(+1.80%)
Jan 25, 2021 12.40 12.40 12.17 12.25 49,543 +0.00(+0.00%)
Jan 22, 2021 12.48 12.60 12.20 12.25 30,400 -0.32(-2.55%)
Jan 21, 2021 12.36 12.57 12.24 12.57 41,333 +0.14(+1.13%)
Jan 20, 2021 11.91 12.51 11.32 12.43 42,719 +0.57(+4.81%)
Jan 19, 2021 11.25 11.86 11.25 11.86 49,780 +0.55(+4.86%)
Jan 15, 2021 11.28 11.44 11.25 11.31 23,500 -0.13(-1.14%)
Jan 14, 2021 11.35 11.53 11.24 11.44 27,556 +0.06(+0.53%)
Jan 13, 2021 11.49 11.49 11.25 11.38 21,217 -0.16(-1.39%)
Jan 12, 2021 11.05 11.54 11.05 11.54 47,286 +0.36(+3.22%)
Jan 11, 2021 11.31 11.80 11.05 11.18 28,116 -0.44(-3.82%)
Jan 08, 2021 11.60 11.88 10.53 11.62 42,600 -0.20(-1.69%)
Jan 07, 2021 10.53 11.84 10.53 11.82 93,262 +1.12(+10.50%)
Jan 06, 2021 10.61 10.85 10.50 10.70 32,822 +0.10(+0.94%)
Jan 05, 2021 11.18 11.18 10.59 10.60 36,235 -0.33(-3.02%)
Jan 04, 2021 10.50 11.04 10.50 10.93 70,704 +0.20(+1.86%)
Dec 31, 2020 10.73 10.73 10.73 42,388 -0.17(-1.56%)
Dec 30, 2020 10.50 10.90 10.50 10.90 42,388 +0.36(+3.42%)
Dec 29, 2020 10.50 10.79 10.50 10.54 35,820 -0.46(-4.18%)
Dec 28, 2020 10.62 11.00 10.50 11.00 22,580 +0.34(+3.19%)
Dec 24, 2020 10.60 10.74 10.60 10.66 11,900 +0.01(+0.09%)
Dec 23, 2020 11.16 11.16 10.56 10.65 28,926 +0.07(+0.70%)
Dec 22, 2020 10.75 10.82 10.57 10.58 31,360 -0.22(-2.03%)
Dec 21, 2020 10.57 10.98 10.57 10.79 51,199 +0.21(+1.94%)
Dec 18, 2020 10.77 10.77 10.55 10.59 21,900 -0.18(-1.67%)
Dec 17, 2020 10.25 10.85 10.11 10.77 71,127 +0.68(+6.77%)
Dec 16, 2020 9.910 10.11 9.850 10.09 64,770 +0.27(+2.72%)
Dec 15, 2020 10.00 10.00 9.740 9.820 59,609 +0.01(+0.10%)
Dec 14, 2020 9.720 10.03 9.720 9.810 80,707 +0.22(+2.29%)
Dec 11, 2020 9.600 9.830 9.540 9.591 27,600 -0.13(-1.33%)
Dec 10, 2020 9.700 9.844 9.650 9.720 32,823 +0.02(+0.21%)
Dec 09, 2020 9.500 9.700 9.160 9.700 14,741 +0.05(+0.52%)
Dec 08, 2020 9.500 9.900 9.500 9.650 11,128 -0.10(-1.03%)
Dec 07, 2020 9.600 9.940 9.530 9.750 38,432 -0.12(-1.22%)
Dec 04, 2020 9.880 9.940 9.772 9.870 30,200 +0.19(+1.96%)
Dec 03, 2020 9.300 9.744 9.300 9.680 27,949 +0.24(+2.58%)
Dec 02, 2020 8.950 9.470 8.950 9.437 30,447 +0.33(+3.58%)
Dec 01, 2020 8.500 9.110 8.490 9.110 69,225 +0.31(+3.52%)
Nov 30, 2020 8.510 8.870 8.430 8.800 60,732 +0.29(+3.41%)
Nov 27, 2020 8.463 8.590 8.360 8.510 49,500 +0.04(+0.47%)
Nov 25, 2020 8.520 8.536 8.407 8.470 54,300 +0.09(+1.07%)
Nov 24, 2020 8.500 8.520 8.260 8.380 88,061 -0.13(-1.58%)
Nov 23, 2020 8.110 8.750 8.110 8.515 107,657 -0.05(-0.64%)
Nov 20, 2020 8.350 8.635 8.350 8.570 51,500 +0.21(+2.51%)
Nov 19, 2020 7.930 8.440 7.930 8.360 30,633 -0.04(-0.48%)
Nov 18, 2020 8.320 8.500 8.320 8.400 28,859 +0.14(+1.69%)
Nov 17, 2020 8.146 8.320 8.095 8.260 14,339 +0.05(+0.61%)
Nov 16, 2020 8.000 8.250 8.000 8.210 24,694 +0.16(+2.04%)
Nov 13, 2020 8.260 8.260 7.960 8.046 53,100 -0.14(-1.76%)
Nov 12, 2020 8.170 8.380 8.130 8.190 9,170 -0.11(-1.32%)
Nov 11, 2020 8.200 8.370 8.195 8.300 8,452 -0.06(-0.72%)
Nov 10, 2020 8.500 8.500 8.350 8.360 8,708 -0.05(-0.55%)
Nov 09, 2020 8.500 8.750 8.060 8.406 20,472 -0.09(-1.05%)
Nov 06, 2020 8.557 8.557 8.340 8.495 13,600 -0.08(-0.88%)
Nov 05, 2020 8.320 8.786 8.320 8.570 27,141 +0.04(+0.47%)
Nov 04, 2020 8.560 8.590 8.530 8.530 8,625 -0.01(-0.12%)
Nov 03, 2020 8.220 8.575 8.220 8.540 39,475 +0.45(+5.57%)
Nov 02, 2020 8.400 8.400 8.034 8.090 28,497 +0.16(+2.02%)
Oct 30, 2020 8.213 8.213 7.910 7.930 14,700 -0.24(-2.92%)
Oct 29, 2020 8.215 8.310 8.130 8.168 11,599 -0.19(-2.29%)
Oct 28, 2020 8.500 8.500 8.301 8.360 16,549 -0.32(-3.73%)
Oct 27, 2020 8.450 8.690 8.450 8.684 40,844 +0.25(+3.01%)
Oct 26, 2020 8.482 8.520 8.350 8.430 23,929 -0.04(-0.50%)
Oct 23, 2020 8.310 8.495 8.310 8.472 6,600 +0.05(+0.62%)
Oct 22, 2020 8.166 8.430 8.133 8.420 11,870 +0.01(+0.13%)
Oct 21, 2020 8.290 8.554 8.290 8.409 21,783 +0.19(+2.28%)
Oct 20, 2020 8.180 8.420 8.180 8.222 20,989 +0.00(+0.02%)
Oct 19, 2020 8.420 8.470 8.210 8.220 17,365 -0.33(-3.86%)
Oct 16, 2020 8.560 8.640 8.550 8.550 6,500 -0.04(-0.47%)
Oct 15, 2020 8.700 8.710 8.530 8.590 25,163 -0.14(-1.56%)
Oct 14, 2020 8.780 8.780 8.500 8.726 10,741 +0.28(+3.26%)
Oct 13, 2020 7.800 8.450 7.800 8.450 50,245 +0.83(+10.89%)
Oct 12, 2020 7.730 7.840 7.510 7.620 6,139 -0.11(-1.42%)
Oct 09, 2020 7.750 7.860 7.730 7.730 18,500 +0.03(+0.40%)
Oct 08, 2020 7.515 7.699 7.450 7.699 20,397 +0.14(+1.85%)
Oct 07, 2020 7.730 7.750 7.510 7.560 18,313 -0.09(-1.18%)
Oct 06, 2020 7.570 7.700 7.570 7.650 7,669 +0.07(+0.92%)
Oct 05, 2020 7.610 7.660 7.404 7.580 34,712 -0.03(-0.39%)
Oct 02, 2020 7.500 7.635 7.230 7.610 26,200 +0.17(+2.34%)
Oct 01, 2020 7.345 7.454 7.240 7.436 17,769 +0.12(+1.60%)
Sep 30, 2020 7.400 7.419 7.275 7.319 35,614 -0.09(-1.23%)
Sep 29, 2020 7.555 7.559 7.325 7.410 21,289 -0.16(-2.11%)
Sep 28, 2020 7.500 7.640 7.160 7.570 35,998 -0.02(-0.27%)
Sep 25, 2020 7.500 7.700 7.500 7.590 22,700 -0.13(-1.68%)
Sep 24, 2020 7.640 7.720 7.630 7.720 6,001 +0.06(+0.78%)
Sep 23, 2020 7.750 7.750 7.613 7.660 24,830 -0.06(-0.81%)
Sep 22, 2020 7.741 7.820 7.708 7.722 17,018 -0.05(-0.61%)
Sep 21, 2020 8.200 8.200 7.770 7.770 23,374 -0.46(-5.59%)
Sep 18, 2020 8.121 8.310 8.100 8.230 21,300 +0.15(+1.81%)
Sep 17, 2020 7.900 8.095 7.650 8.084 19,379 -0.05(-0.57%)
Sep 16, 2020 8.091 8.259 8.000 8.130 30,308 +0.15(+1.85%)
Sep 15, 2020 8.069 8.069 7.982 7.982 5,565 -0.07(-0.84%)
Sep 14, 2020 8.010 8.130 7.990 8.050 22,517 +0.03(+0.34%)
Sep 11, 2020 7.972 8.120 7.860 8.023 16,500 +0.13(+1.60%)
Sep 10, 2020 8.060 8.060 7.890 7.897 7,830 -0.12(-1.53%)
Sep 09, 2020 7.550 8.160 7.550 8.020 17,925 +0.04(+0.50%)
Sep 08, 2020 8.020 8.050 7.788 7.980 30,878 -0.07(-0.87%)
Sep 04, 2020 8.019 8.130 7.850 8.050 32,000 +0.00(+0.00%)
Sep 03, 2020 8.230 8.238 7.960 8.050 27,282 -0.22(-2.66%)
Sep 02, 2020 8.311 8.384 8.160 8.270 17,448 -0.23(-2.71%)
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.