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 (%)
Sep 30, 2011 9.790 9.790 9.605 9.709 4,300 -0.19(-1.93%)
Sep 29, 2011 9.900 9.900 9.900 9.900 1,000 +0.07(+0.71%)
Sep 28, 2011 10.08 10.08 9.727 9.831 4,200 -0.39(-3.81%)
Sep 27, 2011 10.05 10.25 10.03 10.22 7,100 +0.64(+6.67%)
Sep 26, 2011 9.554 9.581 9.505 9.581 2,400 -0.58(-5.67%)
Sep 23, 2011 10.50 10.50 10.16 10.16 3,900 -0.65(-6.03%)
Sep 22, 2011 10.94 10.94 10.68 10.81 3,700 -1.09(-9.18%)
Sep 21, 2011 11.76 11.92 11.76 11.90 2,900 +0.14(+1.20%)
Sep 20, 2011 11.19 11.78 11.19 11.76 18,300 +0.56(+5.05%)
Sep 19, 2011 11.20 11.20 11.20 11.20 1,000 -0.46(-3.99%)
Sep 16, 2011 11.17 11.67 11.17 11.66 12,869 +0.72(+6.59%)
Sep 15, 2011 11.21 11.21 10.94 10.94 1,500 -0.53(-4.61%)
Sep 14, 2011 11.33 11.50 11.33 11.47 28,500 +0.02(+0.19%)
Sep 13, 2011 11.19 11.45 11.19 11.45 2,000 +0.37(+3.34%)
Sep 12, 2011 11.33 11.33 11.05 11.08 2,300 -0.57(-4.92%)
Sep 09, 2011 11.52 11.66 11.52 11.65 12,000 -0.15(-1.27%)
Sep 08, 2011 11.75 11.80 11.74 11.80 5,000 +0.07(+0.60%)
Sep 07, 2011 11.40 11.73 11.40 11.73 4,300 +0.49(+4.40%)
Sep 06, 2011 10.99 11.23 10.99 11.23 18,500 +0.17(+1.57%)
Sep 02, 2011 11.23 11.29 11.06 11.06 67,400 -0.28(-2.49%)
Sep 01, 2011 11.16 11.37 11.15 11.34 32,500 +0.02(+0.21%)
Aug 31, 2011 11.14 11.32 11.14 11.32 6,900 +0.12(+1.07%)
Aug 30, 2011 11.19 11.23 11.19 11.20 8,000 -0.26(-2.28%)
Aug 29, 2011 11.32 11.54 11.32 11.46 25,600 +0.28(+2.55%)
Aug 26, 2011 10.88 11.18 10.88 11.18 3,100 +0.11(+0.98%)
Aug 25, 2011 10.72 11.13 10.72 11.07 12,800 +0.32(+2.97%)
Aug 24, 2011 10.99 10.99 10.66 10.75 4,800 -0.37(-3.34%)
Aug 23, 2011 11.21 11.22 11.07 11.12 17,600 -0.08(-0.74%)
Aug 22, 2011 10.53 11.20 10.52 11.20 59,000 +0.74(+7.11%)
Aug 19, 2011 10.37 10.54 10.37 10.46 7,600 +0.10(+1.00%)
Aug 18, 2011 10.25 10.44 10.25 10.36 9,100 -0.15(-1.38%)
Aug 17, 2011 10.33 10.59 10.33 10.50 7,700 +0.32(+3.12%)
Aug 16, 2011 9.747 10.24 9.747 10.18 20,100 +0.68(+7.19%)
Aug 15, 2011 9.443 9.501 9.441 9.501 4,400 -0.10(-1.09%)
Aug 12, 2011 9.612 9.673 9.605 9.605 9,000 +0.01(+0.06%)
Aug 11, 2011 9.539 9.619 9.416 9.599 17,200 +0.05(+0.55%)
Aug 10, 2011 9.250 9.547 9.250 9.547 11,200 +0.65(+7.26%)
Aug 09, 2011 9.065 9.065 8.689 8.901 79,900 -0.17(-1.89%)
Aug 08, 2011 8.895 9.073 8.874 9.073 6,100 -0.14(-1.48%)
Aug 05, 2011 9.430 9.430 8.952 9.209 4,600 -0.14(-1.53%)
Aug 04, 2011 9.700 9.700 9.352 9.352 4,100 -0.50(-5.11%)
Aug 03, 2011 9.887 9.887 9.856 9.856 3,800 +0.03(+0.30%)
Aug 02, 2011 9.702 9.854 9.702 9.827 7,700 +0.11(+1.10%)
Jul 29, 2011 9.720 9.720 9.720 0 +0.15(+1.52%)
Jul 28, 2011 9.608 9.673 9.523 9.575 16,300 +0.05(+0.47%)
Jul 27, 2011 9.444 9.562 9.430 9.529 6,500 +0.29(+3.12%)
Jul 26, 2011 9.247 9.250 9.241 9.241 2,500 -0.08(-0.88%)
Jul 25, 2011 9.191 9.325 9.191 9.322 3,800 +0.23(+2.58%)
Jul 22, 2011 9.140 9.140 9.088 9.088 2,300 -0.06(-0.64%)
Jul 21, 2011 9.312 9.312 9.146 9.146 2,000 -0.13(-1.39%)
Jul 20, 2011 9.255 9.345 9.239 9.275 3,400 -0.06(-0.69%)
Jul 19, 2011 9.373 9.373 9.330 9.340 2,300 +0.28(+3.09%)
Jul 18, 2011 9.128 9.129 9.060 9.060 2,800 +0.05(+0.57%)
Jul 15, 2011 9.020 9.020 9.009 9.009 2,500 +0.05(+0.60%)
Jul 14, 2011 9.020 9.020 8.955 8.955 2,300 +0.08(+0.95%)
Jul 13, 2011 8.744 8.928 8.744 8.871 4,100 +0.28(+3.21%)
Jul 12, 2011 8.394 8.595 8.394 8.595 6,000 +0.20(+2.42%)
Jul 11, 2011 8.617 8.630 8.392 8.392 3,500 -0.27(-3.14%)
Jul 08, 2011 8.718 8.729 8.591 8.664 7,000 +0.09(+1.08%)
Jul 07, 2011 8.539 8.572 8.504 8.572 9,100 +0.20(+2.43%)
Jul 06, 2011 8.402 8.467 8.328 8.369 4,200 -0.03(-0.31%)
Jul 05, 2011 8.311 8.395 8.311 8.395 2,900 +0.03(+0.31%)
Jun 30, 2011 8.369 8.369 8.369 0 +0.04(+0.54%)
Jun 29, 2011 8.324 8.324 8.324 8.324 2,000 +0.18(+2.15%)
Jun 28, 2011 8.049 8.159 8.049 8.149 3,700 +0.05(+0.60%)
Jun 27, 2011 8.237 8.237 8.100 8.100 4,000 -0.33(-3.91%)
Jun 24, 2011 8.430 8.430 8.430 8.430 200 -0.02(-0.18%)
Jun 23, 2011 8.424 8.445 8.424 8.445 600 -0.21(-2.48%)
Jun 22, 2011 8.660 8.660 8.660 8.660 300 +0.00(+0.05%)
Jun 21, 2011 8.618 8.707 8.616 8.655 13,500 +0.35(+4.25%)
Jun 20, 2011 8.302 8.302 8.302 8.302 300 -0.43(-4.96%)
Jun 16, 2011 8.735 8.735 8.735 0 -0.28(-3.09%)
Jun 15, 2011 9.007 9.039 9.007 9.014 6,100 +0.08(+0.93%)
Jun 14, 2011 8.931 8.931 8.931 8.931 900 +0.35(+4.13%)
Jun 13, 2011 8.911 8.911 8.577 8.577 1,500 -0.97(-10.14%)
Jun 10, 2011 9.656 9.656 9.541 9.545 2,500 -0.07(-0.69%)
Jun 08, 2011 9.611 9.611 9.611 0 -0.12(-1.24%)
Jun 07, 2011 9.737 9.737 9.732 9.732 5,000 +0.20(+2.08%)
Jun 06, 2011 9.534 9.534 9.534 9.534 100 +0.20(+2.15%)
Jun 03, 2011 9.333 9.333 9.333 9.333 1,900 -0.25(-2.60%)
May 24, 2011 9.396 9.582 9.396 9.582 4,900 +1.05(+12.29%)
May 20, 2011 8.533 8.533 8.533 0 -0.06(-0.67%)
May 19, 2011 8.540 8.590 8.540 8.590 2,900 -0.00(-0.02%)
May 18, 2011 8.550 8.592 8.460 8.592 900 +0.05(+0.55%)
May 16, 2011 8.545 8.545 8.545 0 -0.17(-1.96%)
May 13, 2011 8.846 8.846 8.667 8.716 1,900 -0.48(-5.23%)
May 12, 2011 9.150 9.210 9.139 9.196 9,780 -0.53(-5.45%)
May 10, 2011 9.727 9.727 9.727 0 +0.30(+3.20%)
May 09, 2011 9.354 9.426 9.254 9.426 16,200 -0.05(-0.53%)
May 06, 2011 9.657 9.657 9.476 9.476 1,500 +0.05(+0.54%)
May 05, 2011 9.585 9.614 9.425 9.425 11,300 -0.08(-0.79%)
May 04, 2011 9.482 9.500 9.482 9.500 3,000 -0.07(-0.77%)
May 03, 2011 10.20 10.20 9.574 9.574 4,200 -0.54(-5.34%)
May 02, 2011 10.14 10.14 10.11 10.11 3,000 -0.40(-3.80%)
Apr 29, 2011 10.71 10.71 10.45 10.51 8,200 -0.41(-3.76%)
Apr 28, 2011 10.87 10.97 10.77 10.92 10,900 +0.02(+0.16%)
Apr 27, 2011 10.54 10.91 10.47 10.91 2,800 +0.34(+3.24%)
Apr 26, 2011 10.54 10.56 10.54 10.56 2,000 -0.39(-3.52%)
Apr 25, 2011 11.11 11.11 10.95 10.95 2,500 -0.03(-0.28%)
Apr 20, 2011 10.98 10.98 10.98 10.98 0 +0.29(+2.69%)
Apr 19, 2011 10.82 10.82 10.66 10.69 8,800 -0.40(-3.63%)
Apr 18, 2011 11.01 11.15 10.97 11.10 23,600 +0.01(+0.09%)
Apr 15, 2011 11.09 11.09 11.07 11.09 10,200 +0.10(+0.89%)
Apr 14, 2011 10.76 10.99 10.76 10.99 3,900 +0.52(+5.01%)
Apr 13, 2011 10.46 10.46 10.46 10.46 2,500 +0.49(+4.96%)
Apr 12, 2011 10.06 10.08 9.970 9.970 2,000 -0.13(-1.25%)
Apr 11, 2011 10.16 10.35 10.08 10.10 31,800 -0.37(-3.51%)
Apr 08, 2011 10.30 10.46 10.30 10.46 7,300 +0.41(+4.12%)
Apr 07, 2011 10.20 10.20 9.983 10.05 4,100 -0.38(-3.69%)
Apr 06, 2011 10.12 10.51 10.08 10.43 18,200 +0.34(+3.39%)
Apr 05, 2011 9.377 10.09 9.376 10.09 208,000 +0.66(+7.04%)
Apr 04, 2011 9.122 9.448 9.122 9.429 212,900 +0.31(+3.35%)
Apr 01, 2011 9.320 9.352 9.046 9.123 614,900 -0.06(-0.62%)
Mar 31, 2011 9.202 9.259 9.124 9.180 238,000 +0.01(+0.09%)
Mar 30, 2011 8.921 9.172 8.836 9.172 105,700 +0.22(+2.41%)
Mar 29, 2011 9.013 9.013 8.956 8.956 5,000 +0.36(+4.18%)
Mar 28, 2011 8.563 8.596 8.563 8.596 8,000 -0.02(-0.28%)
Mar 24, 2011 8.620 8.620 8.620 8.620 0 -0.08(-0.92%)
Mar 23, 2011 8.720 8.720 8.700 8.700 5,800 +0.18(+2.10%)
Mar 22, 2011 8.521 8.521 8.521 8.521 200 -0.01(-0.17%)
Mar 21, 2011 8.572 8.572 8.535 8.535 11,489 +0.42(+5.24%)
Mar 18, 2011 8.111 8.111 8.111 8.111 500 +0.02(+0.27%)
Mar 15, 2011 8.089 8.089 8.089 8.089 0 -0.54(-6.28%)
Mar 14, 2011 8.531 8.631 8.531 8.631 700 -0.11(-1.28%)
Mar 11, 2011 8.649 8.742 8.649 8.742 4,600 -0.64(-6.81%)
Mar 07, 2011 9.381 9.381 9.381 9.381 0 -0.01(-0.06%)
Mar 04, 2011 9.387 9.387 9.387 9.387 1,000 -0.15(-1.61%)
Mar 03, 2011 9.757 9.757 9.540 9.540 1,600 -0.22(-2.21%)
Mar 02, 2011 9.756 9.756 9.756 9.756 12,500 +0.32(+3.42%)
Mar 01, 2011 9.628 9.628 9.433 9.433 3,200 +0.19(+2.04%)
Feb 25, 2011 9.245 9.245 9.245 13,300 +0.03(+0.38%)
Feb 24, 2011 9.138 9.210 9.138 9.210 10,500 +0.42(+4.81%)
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.