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

Ts03 Inc (TSX: TOS )

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, 2017 2.640 2.730 2.570 2.580 354,130 -0.04(-1.53%)
Aug 30, 2017 2.610 2.640 2.530 2.620 184,575 +0.03(+1.16%)
Aug 29, 2017 2.410 2.720 2.410 2.590 355,940 +0.17(+7.02%)
Aug 28, 2017 2.380 2.430 2.380 2.420 137,346 +0.04(+1.68%)
Aug 25, 2017 2.480 2.490 2.350 2.380 311,118 -0.07(-2.86%)
Aug 24, 2017 2.310 2.520 2.250 2.450 768,799 +0.11(+4.70%)
Aug 23, 2017 2.570 2.570 2.050 2.340 3,165,153 -0.23(-8.95%)
Aug 22, 2017 2.590 2.620 2.510 2.570 465,103 -0.02(-0.77%)
Aug 21, 2017 2.700 2.700 2.540 2.590 435,263 -0.12(-4.43%)
Aug 18, 2017 2.720 2.800 2.650 2.710 172,860 +0.02(+0.74%)
Aug 17, 2017 2.790 2.840 2.540 2.690 324,787 -0.07(-2.54%)
Aug 16, 2017 2.810 2.840 2.760 2.760 88,536 -0.02(-0.72%)
Aug 15, 2017 2.750 2.800 2.730 2.780 92,708 +0.00(+0.00%)
Aug 14, 2017 2.820 2.900 2.750 2.780 120,243 +0.00(+0.00%)
Aug 11, 2017 2.820 2.860 2.740 2.780 176,142 -0.05(-1.77%)
Aug 10, 2017 2.880 2.900 2.810 2.830 92,280 -0.05(-1.74%)
Aug 09, 2017 2.950 2.950 2.870 2.880 65,268 -0.03(-1.03%)
Aug 08, 2017 3.020 3.050 2.890 2.910 142,844 -0.14(-4.59%)
Aug 04, 2017 2.930 3.060 2.930 3.050 62,200 +0.10(+3.39%)
Aug 03, 2017 3.040 3.050 2.940 2.950 228,402 -0.06(-1.99%)
Aug 02, 2017 3.180 3.180 2.770 3.010 599,837 -0.16(-5.05%)
Aug 01, 2017 3.200 3.210 3.150 3.170 82,167 +0.00(+0.00%)
Jul 31, 2017 3.120 3.190 3.070 3.170 59,926 +0.04(+1.28%)
Jul 28, 2017 3.170 3.180 3.100 3.130 64,072 -0.05(-1.57%)
Jul 27, 2017 3.240 3.250 3.180 3.180 34,447 -0.06(-1.85%)
Jul 26, 2017 3.240 3.270 3.230 3.240 62,845 -0.01(-0.31%)
Jul 25, 2017 3.200 3.260 3.190 3.250 343,162 +0.07(+2.20%)
Jul 24, 2017 3.200 3.200 3.150 3.180 76,622 -0.02(-0.63%)
Jul 21, 2017 3.190 3.200 3.190 3.200 52,030 +0.02(+0.63%)
Jul 20, 2017 3.190 3.210 3.160 3.180 58,950 -0.02(-0.63%)
Jul 19, 2017 3.180 3.210 3.160 3.200 90,505 +0.05(+1.59%)
Jul 18, 2017 3.190 3.190 3.130 3.150 46,891 -0.02(-0.63%)
Jul 17, 2017 3.230 3.300 3.170 3.170 186,988 -0.04(-1.25%)
Jul 14, 2017 3.150 3.220 3.150 3.210 131,367 +0.08(+2.56%)
Jul 13, 2017 3.100 3.130 3.080 3.130 26,700 +0.06(+1.95%)
Jul 12, 2017 3.120 3.150 3.070 3.070 60,667 -0.05(-1.60%)
Jul 11, 2017 3.090 3.130 3.070 3.120 102,074 +0.00(+0.00%)
Jul 10, 2017 3.080 3.135 3.030 3.120 131,627 +0.07(+2.30%)
Jul 07, 2017 3.100 3.100 3.000 3.050 173,235 -0.03(-0.97%)
Jul 06, 2017 3.100 3.130 3.030 3.080 69,884 -0.01(-0.32%)
Jul 05, 2017 3.100 3.110 3.080 3.090 18,312 -0.02(-0.64%)
Jul 04, 2017 3.130 3.150 3.070 3.110 106,049 +0.02(+0.65%)
Jul 03, 2017 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Jun 30, 2017 3.100 3.110 3.070 3.090 40,898 +0.03(+0.98%)
Jun 29, 2017 3.100 3.100 3.010 3.060 130,416 -0.04(-1.29%)
Jun 28, 2017 3.090 3.210 3.080 3.100 191,493 +0.05(+1.64%)
Jun 27, 2017 2.980 3.060 2.920 3.050 275,265 +0.12(+4.10%)
Jun 26, 2017 2.860 2.950 2.830 2.930 216,480 +0.11(+3.90%)
Jun 23, 2017 2.890 2.900 2.800 2.820 111,755 -0.06(-2.08%)
Jun 22, 2017 2.910 2.910 2.880 2.880 45,310 -0.02(-0.69%)
Jun 21, 2017 2.910 2.930 2.870 2.900 379,466 -0.02(-0.68%)
Jun 20, 2017 2.930 2.950 2.910 2.920 159,981 +0.00(+0.00%)
Jun 19, 2017 2.870 2.940 2.860 2.920 174,440 +0.04(+1.39%)
Jun 16, 2017 2.900 2.900 2.870 2.880 111,475 -0.01(-0.35%)
Jun 15, 2017 2.890 2.930 2.850 2.890 190,830 -0.02(-0.69%)
Jun 14, 2017 2.830 2.930 2.820 2.910 492,234 +0.09(+3.19%)
Jun 13, 2017 2.910 2.920 2.810 2.820 39,668 -0.09(-3.09%)
Jun 12, 2017 2.870 2.940 2.720 2.910 380,024 +0.03(+1.04%)
Jun 09, 2017 2.910 2.960 2.880 2.880 92,067 -0.04(-1.37%)
Jun 08, 2017 2.980 3.000 2.910 2.920 94,745 -0.04(-1.35%)
Jun 07, 2017 3.000 3.000 2.950 2.960 32,357 -0.02(-0.67%)
Jun 06, 2017 3.000 3.000 2.960 2.980 30,955 +0.00(+0.00%)
Jun 05, 2017 2.970 2.990 2.930 2.980 79,821 +0.04(+1.36%)
Jun 02, 2017 3.050 3.050 2.940 2.940 92,329 -0.07(-2.33%)
Jun 01, 2017 3.010 3.080 3.010 3.010 110,067 +0.04(+1.35%)
May 31, 2017 2.980 3.000 2.950 2.970 392,009 +0.01(+0.34%)
May 30, 2017 2.920 3.000 2.895 2.960 385,634 +0.03(+1.02%)
May 29, 2017 2.920 2.970 2.920 2.930 20,844 -0.03(-1.01%)
May 26, 2017 2.970 2.980 2.950 2.960 73,236 -0.03(-1.00%)
May 25, 2017 2.950 2.990 2.920 2.990 84,974 +0.05(+1.70%)
May 24, 2017 3.020 3.020 2.880 2.940 163,966 -0.10(-3.29%)
May 23, 2017 3.040 3.040 2.980 3.040 90,359 +0.01(+0.33%)
May 19, 2017 3.000 3.030 3.000 3.030 25,065 +0.03(+1.00%)
May 18, 2017 3.010 3.020 3.000 3.000 43,674 -0.02(-0.66%)
May 17, 2017 3.030 3.040 3.000 3.020 68,135 -0.01(-0.33%)
May 16, 2017 3.070 3.080 3.000 3.030 123,484 -0.03(-0.98%)
May 15, 2017 3.000 3.070 3.000 3.060 66,002 +0.05(+1.66%)
May 12, 2017 3.070 3.080 3.000 3.010 88,883 -0.07(-2.27%)
May 11, 2017 2.940 3.080 2.930 3.080 191,992 +0.12(+4.05%)
May 10, 2017 3.080 3.080 2.780 2.960 381,531 -0.04(-1.33%)
May 09, 2017 3.050 3.140 2.980 3.000 95,865 -0.01(-0.33%)
May 08, 2017 3.020 3.030 2.980 3.010 132,635 -0.03(-0.99%)
May 05, 2017 3.090 3.120 3.025 3.040 201,239 -0.05(-1.62%)
May 04, 2017 3.180 3.200 3.030 3.090 293,735 -0.06(-1.90%)
May 03, 2017 3.210 3.270 3.050 3.150 347,037 +0.06(+1.94%)
May 02, 2017 3.030 3.090 3.000 3.090 46,057 +0.06(+1.98%)
May 01, 2017 3.010 3.050 3.000 3.030 60,680 +0.03(+1.00%)
Apr 28, 2017 2.960 3.010 2.930 3.000 140,492 +0.08(+2.74%)
Apr 27, 2017 2.980 3.020 2.920 2.920 87,770 -0.08(-2.67%)
Apr 26, 2017 3.000 3.010 2.950 3.000 62,842 +0.01(+0.33%)
Apr 25, 2017 3.000 3.000 2.970 2.990 26,445 +0.00(+0.00%)
Apr 24, 2017 2.990 3.000 2.940 2.990 64,965 -0.01(-0.33%)
Apr 21, 2017 2.960 3.070 2.920 3.000 179,715 +0.04(+1.35%)
Apr 20, 2017 3.000 3.040 2.930 2.960 201,803 -0.08(-2.63%)
Apr 19, 2017 3.010 3.050 2.990 3.040 113,395 +0.02(+0.66%)
Apr 18, 2017 3.060 3.060 3.010 3.020 69,270 -0.04(-1.31%)
Apr 17, 2017 3.040 3.060 3.010 3.060 83,550 +0.01(+0.33%)
Apr 13, 2017 3.040 3.080 3.030 3.050 89,575 -0.01(-0.33%)
Apr 12, 2017 3.080 3.080 3.040 3.060 40,449 -0.01(-0.33%)
Apr 11, 2017 3.110 3.120 3.030 3.070 72,334 -0.04(-1.29%)
Apr 10, 2017 3.140 3.160 3.100 3.110 109,152 -0.03(-0.96%)
Apr 07, 2017 3.180 3.200 3.120 3.140 40,369 -0.04(-1.26%)
Apr 06, 2017 3.210 3.210 3.150 3.180 51,440 -0.02(-0.63%)
Apr 05, 2017 3.220 3.220 3.160 3.200 66,820 +0.01(+0.31%)
Apr 04, 2017 3.190 3.240 3.170 3.190 52,677 -0.01(-0.31%)
Apr 03, 2017 3.160 3.220 3.140 3.200 58,345 +0.03(+0.95%)
Mar 31, 2017 3.150 3.200 3.140 3.170 85,049 -0.02(-0.63%)
Mar 30, 2017 3.240 3.270 3.165 3.190 199,964 -0.01(-0.31%)
Mar 29, 2017 3.160 3.320 3.140 3.200 367,625 +0.04(+1.27%)
Mar 28, 2017 3.120 3.160 3.080 3.160 451,968 +0.06(+1.94%)
Mar 27, 2017 3.040 3.100 3.010 3.100 62,958 +0.04(+1.31%)
Mar 24, 2017 3.130 3.150 3.060 3.060 142,200 -0.09(-2.86%)
Mar 23, 2017 3.020 3.180 3.020 3.150 238,139 +0.15(+5.00%)
Mar 22, 2017 2.800 3.060 2.770 3.000 162,389 +0.20(+7.14%)
Mar 21, 2017 2.820 2.960 2.680 2.800 392,018 +0.02(+0.72%)
Mar 20, 2017 2.800 2.810 2.760 2.780 95,930 -0.04(-1.42%)
Mar 17, 2017 2.840 2.870 2.820 2.820 83,730 -0.05(-1.74%)
Mar 16, 2017 2.830 2.890 2.830 2.870 104,550 +0.00(+0.00%)
Mar 15, 2017 2.890 2.920 2.760 2.870 441,712 -0.04(-1.37%)
Mar 14, 2017 2.960 3.000 2.750 2.910 371,662 -0.11(-3.64%)
Mar 13, 2017 3.100 3.110 3.000 3.020 157,517 -0.08(-2.42%)
Mar 10, 2017 3.090 3.120 3.060 3.095 59,700 -0.00(-0.16%)
Mar 09, 2017 3.110 3.150 3.080 3.100 93,275 -0.01(-0.32%)
Mar 08, 2017 3.160 3.160 3.100 3.110 57,217 -0.03(-0.96%)
Mar 07, 2017 3.190 3.190 3.130 3.140 62,820 -0.02(-0.63%)
Mar 06, 2017 3.120 3.180 3.110 3.160 38,315 +0.03(+0.96%)
Mar 03, 2017 3.130 3.150 3.100 3.130 46,463 +0.03(+0.97%)
Mar 02, 2017 3.200 3.200 3.090 3.100 93,109 -0.07(-2.21%)
Mar 01, 2017 3.230 3.230 3.170 3.170 84,017 -0.01(-0.31%)
Feb 28, 2017 3.170 3.220 3.150 3.180 86,090 -0.01(-0.31%)
Feb 27, 2017 3.110 3.270 3.100 3.190 199,161 +0.04(+1.27%)
Feb 24, 2017 3.150 3.170 3.050 3.150 195,015 -0.02(-0.63%)
Feb 23, 2017 3.330 3.350 3.160 3.170 210,751 -0.14(-4.23%)
Feb 22, 2017 3.190 3.340 3.170 3.310 228,661 +0.11(+3.44%)
Feb 21, 2017 3.160 3.200 3.140 3.200 76,116 +0.07(+2.24%)
Feb 17, 2017 3.130 3.130 3.130 0 -0.01(-0.32%)
Feb 16, 2017 3.150 3.170 3.120 3.140 67,870 -0.01(-0.32%)
Feb 15, 2017 3.200 3.200 3.110 3.150 192,282 -0.06(-1.87%)
Feb 14, 2017 3.290 3.290 3.190 3.210 99,370 -0.09(-2.73%)
Feb 13, 2017 3.330 3.340 3.280 3.300 396,028 +0.00(+0.00%)
Feb 10, 2017 3.250 3.360 3.240 3.300 331,066 +0.03(+0.92%)
Feb 09, 2017 3.190 3.270 3.110 3.270 283,062 +0.09(+2.83%)
Feb 08, 2017 3.110 3.190 3.020 3.180 146,605 +0.05(+1.60%)
Feb 07, 2017 3.090 3.140 2.960 3.130 484,572 +0.06(+1.95%)
Feb 06, 2017 3.100 3.130 3.040 3.070 92,676 -0.05(-1.60%)
Feb 03, 2017 3.150 3.190 3.110 3.120 246,243 -0.03(-0.95%)
Feb 02, 2017 3.200 3.220 3.140 3.150 55,326 -0.02(-0.63%)
Feb 01, 2017 3.090 3.190 2.980 3.170 171,260 +0.09(+2.92%)
Jan 31, 2017 3.090 3.120 2.930 3.080 285,042 -0.01(-0.32%)
Jan 30, 2017 3.220 3.220 3.090 3.090 138,118 -0.14(-4.33%)
Jan 27, 2017 3.200 3.250 3.160 3.230 234,072 +0.00(+0.00%)
Jan 26, 2017 3.210 3.250 3.160 3.230 161,186 +0.06(+1.89%)
Jan 25, 2017 3.130 3.250 3.120 3.170 361,645 +0.06(+1.93%)
Jan 24, 2017 3.120 3.140 3.070 3.110 168,082 +0.04(+1.30%)
Jan 23, 2017 3.150 3.150 2.930 3.070 334,530 -0.03(-0.97%)
Jan 20, 2017 2.790 3.170 2.790 3.100 421,005 +0.32(+11.51%)
Jan 19, 2017 2.800 2.800 2.750 2.780 58,028 -0.01(-0.36%)
Jan 18, 2017 2.800 2.820 2.770 2.790 71,656 -0.01(-0.36%)
Jan 17, 2017 2.770 2.820 2.740 2.800 184,034 +0.04(+1.45%)
Jan 16, 2017 2.770 2.770 2.740 2.760 60,759 +0.04(+1.47%)
Jan 13, 2017 2.710 2.820 2.700 2.720 281,688 +0.09(+3.42%)
Jan 12, 2017 2.580 2.630 2.510 2.630 133,041 +0.02(+0.77%)
Jan 11, 2017 2.680 2.680 2.560 2.610 171,831 -0.06(-2.25%)
Jan 10, 2017 2.750 2.760 2.650 2.670 191,326 -0.03(-1.11%)
Jan 09, 2017 2.780 2.780 2.700 2.700 86,226 -0.01(-0.37%)
Jan 06, 2017 2.830 2.830 2.690 2.710 175,896 -0.09(-3.21%)
Jan 05, 2017 2.880 2.890 2.760 2.800 400,650 -0.08(-2.78%)
Jan 04, 2017 2.830 2.890 2.820 2.880 186,725 +0.07(+2.49%)
Jan 03, 2017 2.840 2.850 2.780 2.810 201,599 -0.02(-0.71%)
Dec 30, 2016 2.830 2.830 2.830 0 +0.03(+1.07%)
Dec 29, 2016 2.750 2.800 2.730 2.800 58,280 +0.02(+0.72%)
Dec 28, 2016 2.760 2.830 2.720 2.780 118,163 +0.00(+0.00%)
Dec 23, 2016 2.780 2.780 2.780 0 +0.23(+9.02%)
Dec 22, 2016 2.570 2.580 2.530 2.550 70,370 -0.01(-0.39%)
Dec 21, 2016 2.550 2.580 2.500 2.560 179,853 +0.01(+0.39%)
Dec 20, 2016 2.530 2.570 2.460 2.550 127,318 +0.02(+0.79%)
Dec 19, 2016 2.490 2.600 2.450 2.530 201,294 +0.04(+1.61%)
Dec 16, 2016 2.500 2.510 2.460 2.490 57,805 +0.00(+0.00%)
Dec 15, 2016 2.520 2.530 2.460 2.490 41,223 -0.01(-0.40%)
Dec 14, 2016 2.510 2.550 2.460 2.500 232,530 +0.02(+0.81%)
Dec 13, 2016 2.400 2.520 2.400 2.480 382,021 +0.10(+4.20%)
Dec 12, 2016 2.460 2.460 2.360 2.380 139,817 -0.10(-4.03%)
Dec 09, 2016 2.340 2.480 2.340 2.480 330,786 +0.14(+5.98%)
Dec 08, 2016 2.270 2.350 2.270 2.340 238,560 +0.04(+1.74%)
Dec 07, 2016 2.510 2.550 2.210 2.300 896,536 -0.24(-9.45%)
Dec 06, 2016 2.640 2.640 2.510 2.540 198,250 -0.08(-3.05%)
Dec 05, 2016 2.630 2.700 2.580 2.620 342,687 +0.06(+2.34%)
Dec 02, 2016 2.600 2.610 2.530 2.560 367,509 +0.09(+3.64%)
Dec 01, 2016 2.480 2.530 2.460 2.470 177,480 -0.01(-0.40%)
Nov 30, 2016 2.620 2.620 2.440 2.480 278,091 -0.09(-3.50%)
Nov 29, 2016 2.550 2.610 2.520 2.570 169,190 -0.02(-0.77%)
Nov 28, 2016 2.680 2.680 2.470 2.590 1,706,750 -0.11(-4.07%)
Nov 25, 2016 2.790 2.790 2.620 2.700 1,492,975 -0.05(-1.82%)
Nov 24, 2016 2.730 2.840 2.700 2.750 444,795 +0.01(+0.36%)
Nov 23, 2016 2.690 2.770 2.640 2.740 3,201,784 +0.07(+2.62%)
Nov 22, 2016 2.730 2.730 2.620 2.670 1,256,728 -0.10(-3.61%)
Nov 21, 2016 2.690 2.870 2.640 2.770 1,791,036 +0.13(+4.92%)
Nov 18, 2016 2.650 2.700 2.600 2.640 2,296,945 +0.01(+0.38%)
Nov 17, 2016 2.710 2.730 2.550 2.630 3,696,424 -0.10(-3.66%)
Nov 16, 2016 2.900 2.910 2.570 2.730 2,205,371 -0.03(-1.09%)
Nov 15, 2016 2.580 2.840 2.490 2.760 2,433,181 +0.24(+9.52%)
Nov 14, 2016 2.580 2.590 2.440 2.520 759,375 +0.03(+1.20%)
Nov 11, 2016 2.740 2.740 2.470 2.490 496,692 -0.23(-8.46%)
Nov 10, 2016 2.720 2.780 2.670 2.720 600,988 -0.05(-1.81%)
Nov 09, 2016 2.770 2.840 2.690 2.770 211,473 +0.00(+0.00%)
Nov 08, 2016 2.750 2.880 2.680 2.770 412,923 +0.09(+3.36%)
Nov 07, 2016 3.200 3.220 2.530 2.680 1,409,100 -0.42(-13.55%)
Nov 04, 2016 3.060 3.150 2.850 3.100 264,928 +0.04(+1.31%)
Nov 03, 2016 3.190 3.190 3.020 3.060 141,197 -0.13(-4.08%)
Nov 02, 2016 3.260 3.260 3.110 3.190 236,959 -0.08(-2.45%)
Nov 01, 2016 3.310 3.320 3.230 3.270 113,246 -0.03(-0.91%)
Oct 31, 2016 3.320 3.360 3.270 3.300 89,100 -0.03(-0.90%)
Oct 28, 2016 3.340 3.360 3.270 3.330 259,000 -0.01(-0.30%)
Oct 27, 2016 3.470 3.470 3.290 3.340 260,549 -0.13(-3.75%)
Oct 26, 2016 3.580 3.580 3.410 3.470 731,597 -0.07(-1.98%)
Oct 25, 2016 3.540 3.600 3.450 3.540 1,002,206 +0.04(+1.14%)
Oct 24, 2016 3.650 3.690 3.470 3.500 1,005,983 -0.08(-2.23%)
Oct 21, 2016 3.320 3.630 3.320 3.580 770,862 +0.25(+7.51%)
Oct 20, 2016 3.170 3.340 3.160 3.330 556,212 +0.20(+6.39%)
Oct 19, 2016 3.030 3.150 3.030 3.130 116,856 +0.03(+0.97%)
Oct 18, 2016 3.090 3.120 3.080 3.100 30,525 -0.04(-1.27%)
Oct 17, 2016 3.170 3.190 3.080 3.140 91,855 -0.04(-1.26%)
Oct 14, 2016 3.170 3.220 3.160 3.180 112,963 +0.04(+1.27%)
Oct 13, 2016 3.120 3.160 3.110 3.140 59,154 +0.04(+1.29%)
Oct 12, 2016 3.160 3.180 3.070 3.100 261,038 -0.07(-2.21%)
Oct 11, 2016 3.260 3.270 3.160 3.170 203,129 -0.10(-3.06%)
Oct 07, 2016 3.270 3.270 3.270 0 -0.01(-0.30%)
Oct 06, 2016 3.320 3.350 3.280 3.280 98,851 -0.03(-0.91%)
Oct 05, 2016 3.290 3.360 3.250 3.310 371,384 +0.04(+1.22%)
Oct 04, 2016 3.350 3.350 3.230 3.270 147,835 -0.07(-2.10%)
Oct 03, 2016 3.300 3.340 3.280 3.340 134,303 +0.00(+0.00%)
Sep 30, 2016 3.300 3.340 3.270 3.340 173,712 +0.05(+1.52%)
Sep 29, 2016 3.330 3.350 3.290 3.290 49,250 -0.04(-1.20%)
Sep 28, 2016 3.250 3.380 3.250 3.330 293,809 +0.07(+2.15%)
Sep 27, 2016 3.240 3.270 3.235 3.260 73,093 +0.03(+0.93%)
Sep 26, 2016 3.240 3.250 3.180 3.230 133,150 -0.01(-0.31%)
Sep 23, 2016 3.270 3.270 3.220 3.240 44,647 +0.00(+0.00%)
Sep 22, 2016 3.230 3.250 3.220 3.240 38,553 +0.04(+1.25%)
Sep 21, 2016 3.220 3.250 3.190 3.200 38,275 +0.00(+0.00%)
Sep 20, 2016 3.160 3.200 3.130 3.200 35,312 +0.04(+1.27%)
Sep 19, 2016 3.240 3.280 3.155 3.160 79,943 -0.08(-2.47%)
Sep 16, 2016 3.200 3.290 3.165 3.240 167,247 +0.06(+1.89%)
Sep 15, 2016 3.200 3.210 3.150 3.180 84,097 +0.00(+0.00%)
Sep 14, 2016 3.100 3.190 3.080 3.180 103,100 +0.11(+3.58%)
Sep 13, 2016 3.090 3.120 3.050 3.070 80,284 -0.01(-0.32%)
Sep 12, 2016 3.110 3.190 3.060 3.080 180,397 -0.04(-1.28%)
Sep 09, 2016 3.210 3.210 3.070 3.120 113,672 -0.11(-3.41%)
Sep 08, 2016 3.230 3.260 3.220 3.230 44,004 +0.00(+0.00%)
Sep 07, 2016 3.240 3.280 3.200 3.230 163,849 +0.00(+0.00%)
Sep 06, 2016 3.150 3.310 3.130 3.230 241,992 +0.11(+3.53%)
Sep 02, 2016 3.120 3.120 3.120 0 +0.05(+1.63%)
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.