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 (%)
Sep 30, 2008 5.131 5.350 5.100 5.131 19,730 +0.10(+1.92%)
Sep 29, 2008 5.330 5.300 5.034 5.034 17,800 -0.30(-5.55%)
Sep 26, 2008 5.330 5.603 5.330 5.330 28,035 -0.52(-8.83%)
Sep 25, 2008 5.846 5.846 5.846 5.846 0 +0.00(+0.00%)
Sep 24, 2008 5.846 5.949 5.167 5.846 12,000 +0.72(+13.99%)
Sep 23, 2008 5.196 5.290 5.100 5.129 8,400 -0.07(-1.28%)
Sep 22, 2008 5.196 5.355 5.149 5.196 10,600 +0.04(+0.69%)
Sep 19, 2008 5.160 5.187 5.025 5.160 11,700 +0.25(+5.18%)
Sep 18, 2008 4.906 5.050 4.880 4.906 129,300 +0.13(+2.70%)
Sep 17, 2008 4.777 4.852 4.720 4.777 29,725 +0.02(+0.36%)
Sep 16, 2008 4.760 4.839 4.647 4.760 15,000 +0.03(+0.69%)
Sep 15, 2008 4.728 4.890 4.714 4.728 19,100 -0.23(-4.65%)
Sep 12, 2008 4.958 5.022 4.895 4.958 5,850 +0.33(+7.05%)
Sep 11, 2008 4.632 4.859 4.630 4.632 13,554 -0.30(-6.05%)
Sep 10, 2008 4.930 4.965 4.808 4.930 20,200 +0.04(+0.82%)
Sep 09, 2008 4.890 5.445 4.890 4.890 49,370 -0.62(-11.25%)
Sep 08, 2008 5.510 5.734 5.391 5.510 16,000 -0.14(-2.46%)
Sep 05, 2008 5.649 5.690 5.592 5.649 32,700 +0.02(+0.30%)
Sep 04, 2008 5.632 5.920 5.624 5.632 81,200 -0.27(-4.58%)
Sep 03, 2008 5.903 6.050 5.854 5.903 11,510 -0.22(-3.59%)
Sep 02, 2008 6.122 6.410 5.981 6.122 37,600 -0.03(-0.47%)
Aug 29, 2008 6.152 6.232 6.146 6.152 17,700 -0.04(-0.62%)
Aug 28, 2008 6.235 6.231 6.190 6.190 6,300 -0.04(-0.72%)
Aug 27, 2008 6.235 6.290 6.227 6.235 17,635 -0.03(-0.51%)
Aug 26, 2008 6.267 6.420 6.217 6.267 1,400 -0.10(-1.62%)
Aug 25, 2008 6.370 6.500 6.320 6.370 9,965 -0.16(-2.38%)
Aug 22, 2008 6.525 6.598 6.448 6.525 9,670 -0.04(-0.59%)
Aug 21, 2008 6.564 6.668 6.417 6.564 24,030 +0.37(+5.91%)
Aug 20, 2008 6.198 6.270 6.008 6.198 28,100 +0.26(+4.40%)
Aug 19, 2008 5.927 6.045 5.924 5.936 25,051 +0.01(+0.16%)
Aug 18, 2008 5.927 5.978 5.836 5.927 9,500 +0.07(+1.19%)
Aug 15, 2008 5.857 6.150 5.857 5.857 16,440 -0.01(-0.09%)
Aug 14, 2008 5.862 6.050 5.862 5.862 13,750 -0.18(-2.94%)
Aug 13, 2008 6.040 6.040 5.730 6.040 9,125 +0.41(+7.35%)
Aug 12, 2008 5.725 5.774 5.627 5.627 12,500 -0.10(-1.71%)
Aug 11, 2008 5.725 6.192 5.725 5.725 19,400 -0.47(-7.58%)
Aug 08, 2008 6.194 6.290 6.194 6.194 13,125 -0.17(-2.67%)
Aug 07, 2008 6.364 6.501 6.354 6.364 9,560 -0.39(-5.77%)
Aug 06, 2008 6.753 6.753 6.466 6.753 14,400 +0.11(+1.71%)
Aug 05, 2008 6.640 6.877 6.640 6.640 8,000 -0.23(-3.31%)
Aug 04, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Aug 01, 2008 6.867 6.896 6.616 6.867 9,400 +0.25(+3.74%)
Jul 31, 2008 6.625 6.703 6.596 6.620 5,600 -0.00(-0.07%)
Jul 30, 2008 6.640 6.660 6.587 6.625 7,150 -0.01(-0.22%)
Jul 29, 2008 6.640 6.731 6.637 6.640 11,500 +0.09(+1.45%)
Jul 28, 2008 6.545 6.764 6.545 6.545 12,700 -0.17(-2.57%)
Jul 25, 2008 6.718 6.890 6.660 6.718 6,100 -0.12(-1.72%)
Jul 24, 2008 6.835 6.836 6.397 6.835 17,900 +0.08(+1.15%)
Jul 23, 2008 6.758 6.846 6.725 6.758 4,400 -0.06(-0.91%)
Jul 22, 2008 6.820 6.882 6.695 6.820 5,100 +0.06(+0.81%)
Jul 21, 2008 6.630 6.765 6.526 6.765 6,100 +0.13(+2.04%)
Jul 18, 2008 6.630 6.679 6.630 6.630 3,700 +0.10(+1.53%)
Jul 17, 2008 6.482 6.630 6.509 6.530 16,350 +0.05(+0.73%)
Jul 16, 2008 6.482 6.550 6.481 6.482 7,700 -0.02(-0.25%)
Jul 15, 2008 6.498 6.536 6.479 6.498 11,550 -0.15(-2.30%)
Jul 14, 2008 6.652 6.850 6.555 6.652 9,700 -0.19(-2.77%)
Jul 11, 2008 6.841 7.054 6.750 6.841 10,136 -0.16(-2.30%)
Jul 10, 2008 7.002 7.705 6.860 7.002 16,350 -0.78(-10.01%)
Jul 09, 2008 7.781 7.890 7.750 7.781 8,100 -0.17(-2.15%)
Jul 08, 2008 7.952 8.048 7.842 7.952 7,020 -0.05(-0.61%)
Jul 07, 2008 8.001 8.026 7.790 8.001 7,500 -0.20(-2.43%)
Jul 04, 2008 8.200 8.260 8.200 8.200 3,800 +0.00(+0.00%)
Jul 03, 2008 8.200 8.260 8.200 8.200 3,800 -0.28(-3.25%)
Jul 02, 2008 8.475 8.710 8.396 8.475 24,425 -0.16(-1.91%)
Jul 01, 2008 8.640 8.640 8.640 8.640 100 +0.05(+0.58%)
Jun 30, 2008 8.590 8.590 8.451 8.590 7,960 +0.10(+1.14%)
Jun 27, 2008 8.493 8.959 8.493 8.493 33,250 -0.46(-5.10%)
Jun 26, 2008 8.950 9.099 8.865 8.950 15,965 -0.11(-1.21%)
Jun 25, 2008 9.060 9.495 9.020 9.060 10,800 -0.04(-0.44%)
Jun 24, 2008 9.100 9.190 7.568 9.100 21,675 +1.69(+22.89%)
Jun 23, 2008 6.924 7.637 7.030 7.405 50,315 +0.48(+6.95%)
Jun 20, 2008 6.924 11.51 6.200 6.924 67,780 -5.23(-43.04%)
Jun 19, 2008 12.15 12.27 11.79 12.15 3,300 +0.21(+1.79%)
Jun 18, 2008 11.94 12.06 11.76 11.94 13,850 -0.00(-0.03%)
Jun 17, 2008 11.94 12.12 11.94 11.94 773 -0.07(-0.55%)
Jun 16, 2008 12.01 12.13 11.77 12.01 9,900 -0.05(-0.38%)
Jun 13, 2008 12.06 12.26 12.06 12.06 5,700 -0.24(-1.98%)
Jun 12, 2008 12.30 12.32 12.24 12.30 3,100 -0.15(-1.22%)
Jun 11, 2008 12.45 12.45 12.28 12.45 1,200 -0.06(-0.47%)
Jun 10, 2008 12.51 12.67 12.31 12.51 4,250 -0.12(-0.98%)
Jun 09, 2008 12.63 12.74 12.58 12.63 3,650 -0.07(-0.52%)
Jun 06, 2008 12.70 12.74 12.64 12.70 3,190 +0.23(+1.84%)
Jun 05, 2008 12.47 12.68 12.21 12.47 11,450 +0.07(+0.56%)
Jun 04, 2008 12.40 12.76 12.40 12.40 8,800 -0.35(-2.75%)
Jun 03, 2008 12.75 13.00 12.72 12.75 5,500 -0.25(-1.91%)
Jun 02, 2008 13.00 13.04 12.84 13.00 6,700 -0.20(-1.53%)
May 30, 2008 12.96 13.20 13.08 13.20 6,800 +0.24(+1.86%)
May 29, 2008 12.96 13.30 12.96 12.96 3,400 -0.58(-4.30%)
May 28, 2008 13.54 13.70 13.48 13.54 6,500 -0.19(-1.38%)
May 27, 2008 14.18 14.06 13.61 13.73 9,150 -0.45(-3.17%)
May 26, 2008 14.18 14.48 14.15 14.18 8,800 +0.00(+0.00%)
May 23, 2008 14.18 14.48 14.15 14.18 8,800 -0.01(-0.10%)
May 22, 2008 14.19 14.74 14.19 14.19 5,700 -0.31(-2.13%)
May 21, 2008 14.50 15.45 14.50 14.50 3,740 -0.90(-5.85%)
May 20, 2008 15.40 16.27 15.40 15.40 13,150 -1.41(-8.37%)
May 19, 2008 16.40 16.81 16.18 16.81 2,965 +0.41(+2.50%)
May 16, 2008 16.40 16.54 16.39 16.40 5,200 +0.11(+0.65%)
May 15, 2008 16.29 16.76 16.29 16.29 1,800 -0.16(-0.96%)
May 14, 2008 16.45 16.56 16.39 16.45 2,900 +0.29(+1.81%)
May 13, 2008 16.16 16.50 16.15 16.16 6,100 -0.05(-0.30%)
May 12, 2008 16.21 16.39 16.21 16.21 3,600 -0.45(-2.68%)
May 09, 2008 15.67 16.66 15.87 16.66 5,100 +0.99(+6.29%)
May 08, 2008 15.67 16.40 15.67 15.67 32,660 -1.04(-6.24%)
May 07, 2008 16.71 17.00 16.32 16.71 5,100 +0.66(+4.08%)
May 06, 2008 16.06 16.06 14.41 16.06 7,750 +1.61(+11.13%)
May 05, 2008 14.45 14.76 14.05 14.45 9,280 +0.20(+1.40%)
May 02, 2008 14.10 14.61 14.21 14.25 3,400 +0.15(+1.05%)
May 01, 2008 14.10 15.44 13.60 14.10 10,380 -1.10(-7.22%)
Apr 30, 2008 15.20 18.00 12.67 15.20 40,050 +2.54(+20.10%)
Apr 29, 2008 12.66 12.84 12.43 12.66 3,000 +0.01(+0.05%)
Apr 28, 2008 12.65 13.04 12.65 12.65 17,890 -0.29(-2.24%)
Apr 25, 2008 13.10 13.18 12.85 12.94 3,980 -0.16(-1.23%)
Apr 24, 2008 13.10 13.10 12.88 13.10 7,000 -0.02(-0.18%)
Apr 23, 2008 13.12 13.37 13.09 13.12 3,970 -0.82(-5.89%)
Apr 22, 2008 13.95 14.30 13.79 13.95 3,900 -0.25(-1.79%)
Apr 21, 2008 14.20 14.65 14.14 14.20 8,750 -0.19(-1.29%)
Apr 18, 2008 14.39 14.69 14.39 14.39 1,450 +0.36(+2.53%)
Apr 17, 2008 14.03 14.21 13.70 14.03 9,225 +0.33(+2.41%)
Apr 16, 2008 13.70 13.70 13.21 13.70 9,000 +0.71(+5.47%)
Apr 15, 2008 12.99 12.99 12.73 12.99 6,250 +0.24(+1.88%)
Apr 14, 2008 12.10 12.87 12.43 12.75 10,800 +0.65(+5.38%)
Apr 11, 2008 12.65 12.53 12.10 12.10 8,176 -0.55(-4.36%)
Apr 10, 2008 12.65 13.28 12.58 12.65 12,525 -0.65(-4.88%)
Apr 09, 2008 13.30 13.55 13.30 13.30 5,250 -0.63(-4.56%)
Apr 08, 2008 14.10 14.09 13.90 13.94 14,700 -0.16(-1.17%)
Apr 07, 2008 14.10 14.61 14.09 14.10 15,500 -0.11(-0.74%)
Apr 04, 2008 14.21 14.42 14.21 14.21 6,200 -0.27(-1.86%)
Apr 03, 2008 14.47 14.60 14.09 14.47 11,882 +1.17(+8.77%)
Apr 02, 2008 13.02 13.76 13.14 13.31 25,600 +0.29(+2.21%)
Apr 01, 2008 12.78 13.17 13.02 13.02 11,900 +0.24(+1.88%)
Mar 31, 2008 12.78 13.19 12.29 12.78 31,300 +0.18(+1.45%)
Mar 28, 2008 12.99 12.85 12.57 12.60 2,975 -0.39(-3.03%)
Mar 27, 2008 12.04 13.55 12.20 12.99 17,400 +0.95(+7.89%)
Mar 26, 2008 12.00 12.18 11.64 12.04 7,300 -0.26(-2.11%)
Mar 25, 2008 2.000 12.30 12.30 12.30 100 +0.00(+0.00%)
Mar 24, 2008 11.69 12.46 11.38 12.30 32,690 +0.61(+5.18%)
Mar 21, 2008 11.69 11.92 11.11 11.69 53,428 +0.00(+0.00%)
Mar 20, 2008 11.69 11.92 11.11 11.69 53,428 -0.51(-4.15%)
Mar 19, 2008 12.20 13.01 11.99 12.20 70,125 -1.08(-8.13%)
Mar 18, 2008 14.48 14.69 12.95 13.28 24,702 -1.20(-8.31%)
Mar 17, 2008 14.48 16.00 14.10 14.48 65,358 -1.68(-10.42%)
Mar 14, 2008 17.08 17.12 16.17 16.17 22,953 -0.91(-5.34%)
Mar 13, 2008 17.34 17.37 16.79 17.08 20,400 -0.26(-1.50%)
Mar 12, 2008 17.34 17.48 17.10 17.34 11,685 +0.06(+0.34%)
Mar 11, 2008 17.28 17.44 16.68 17.28 10,750 +0.43(+2.56%)
Mar 10, 2008 16.85 17.25 16.67 16.85 7,365 -0.64(-3.63%)
Mar 07, 2008 17.49 17.93 17.25 17.49 8,469 -0.56(-3.10%)
Mar 06, 2008 18.82 18.90 17.70 18.04 28,144 -0.77(-4.11%)
Mar 05, 2008 18.78 19.30 18.78 18.82 8,525 +0.04(+0.23%)
Mar 04, 2008 18.78 19.31 18.75 18.78 1,900 -0.80(-4.09%)
Mar 03, 2008 19.58 20.00 19.34 19.58 10,400 -0.02(-0.09%)
Feb 29, 2008 20.56 20.14 19.44 19.59 6,655 -0.97(-4.71%)
Feb 28, 2008 20.56 20.64 20.50 20.56 1,600 -0.14(-0.70%)
Feb 27, 2008 20.71 20.95 19.97 20.71 4,500 +0.66(+3.32%)
Feb 26, 2008 20.04 20.40 20.04 20.04 9,600 -0.06(-0.32%)
Feb 25, 2008 20.11 20.16 19.99 20.11 2,250 +0.20(+1.01%)
Feb 22, 2008 20.22 20.19 19.78 19.90 5,700 -0.32(-1.57%)
Feb 21, 2008 19.04 20.47 18.79 20.22 19,700 +1.18(+6.20%)
Feb 20, 2008 18.44 19.04 18.05 19.04 3,800 +0.60(+3.28%)
Feb 19, 2008 18.42 19.03 18.38 18.44 9,560 +0.02(+0.09%)
Feb 18, 2008 18.42 19.02 18.32 18.42 13,995 +0.00(+0.00%)
Feb 15, 2008 18.42 19.02 18.32 18.42 13,995 -0.57(-2.98%)
Feb 14, 2008 18.99 19.36 18.90 18.99 11,683 +0.03(+0.14%)
Feb 13, 2008 18.96 18.96 18.66 18.96 3,849 -0.24(-1.25%)
Feb 12, 2008 19.20 19.45 19.10 19.20 2,900 +0.02(+0.11%)
Feb 11, 2008 19.18 19.30 19.02 19.18 4,400 -0.10(-0.50%)
Feb 08, 2008 19.27 19.37 19.08 19.27 4,990 +0.38(+1.98%)
Feb 07, 2008 19.16 19.10 18.84 18.90 5,889 -0.26(-1.36%)
Feb 06, 2008 19.16 19.99 19.13 19.16 12,300 -0.50(-2.56%)
Feb 05, 2008 21.65 20.89 19.66 19.66 15,200 -1.98(-9.16%)
Feb 04, 2008 21.17 22.17 20.83 21.65 21,200 +0.47(+2.24%)
Feb 01, 2008 20.46 21.22 20.71 21.17 5,964 +0.71(+3.48%)
Jan 31, 2008 20.46 20.46 19.23 20.46 6,500 +0.59(+2.99%)
Jan 30, 2008 19.87 20.20 18.73 19.87 31,900 +0.54(+2.80%)
Jan 29, 2008 19.32 19.86 18.89 19.32 48,184 -0.52(-2.62%)
Jan 28, 2008 20.11 19.98 19.33 19.84 7,145 -0.27(-1.32%)
Jan 25, 2008 20.07 21.00 19.46 20.11 14,000 +0.04(+0.21%)
Jan 24, 2008 20.07 20.80 19.94 20.07 21,250 +0.44(+2.22%)
Jan 23, 2008 19.63 19.63 18.16 19.63 35,510 -0.15(-0.77%)
Jan 22, 2008 21.74 20.57 16.83 19.78 36,431 -1.96(-9.00%)
Jan 21, 2008 21.74 23.40 21.06 21.74 89,377 +0.00(+0.00%)
Jan 18, 2008 21.74 23.40 21.06 21.74 89,377 -0.83(-3.66%)
Jan 17, 2008 22.57 23.24 22.57 22.57 14,500 -1.60(-6.63%)
Jan 16, 2008 24.17 24.29 23.25 24.17 20,600 -0.29(-1.18%)
Jan 15, 2008 25.26 24.75 24.33 24.46 29,659 -0.80(-3.16%)
Jan 14, 2008 25.28 25.59 24.61 25.26 10,900 -0.02(-0.08%)
Jan 11, 2008 25.28 25.59 24.55 25.28 39,980 -0.03(-0.12%)
Jan 10, 2008 25.31 25.31 23.80 25.31 4,600 +1.52(+6.38%)
Jan 09, 2008 24.35 24.45 23.49 23.79 39,285 -0.56(-2.28%)
Jan 08, 2008 24.35 26.44 24.23 24.35 37,910 -1.78(-6.82%)
Jan 07, 2008 27.53 27.54 24.46 26.13 8,225 -1.40(-5.10%)
Jan 04, 2008 27.53 27.59 27.50 27.53 5,900 -0.76(-2.70%)
Jan 03, 2008 28.30 29.02 28.04 28.30 10,688 -0.80(-2.73%)
Jan 02, 2008 29.00 29.23 28.86 29.09 5,895 +0.09(+0.31%)
Jan 01, 2008 29.00 29.23 28.98 29.00 3,000 +0.00(+0.00%)
Dec 31, 2007 29.00 29.23 28.98 29.00 3,000 -0.23(-0.78%)
Dec 28, 2007 29.23 29.51 29.23 29.23 6,690 -0.02(-0.07%)
Dec 27, 2007 29.31 29.58 29.22 29.25 6,400 -0.06(-0.21%)
Dec 26, 2007 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Dec 24, 2007 29.31 29.31 28.00 29.31 1,900 +1.76(+6.38%)
Dec 21, 2007 27.56 27.65 27.04 27.56 5,200 +0.47(+1.75%)
Dec 20, 2007 27.08 27.12 26.79 27.08 2,300 +0.03(+0.11%)
Dec 19, 2007 27.02 27.22 26.53 27.05 2,000 +0.04(+0.14%)
Dec 18, 2007 27.02 27.51 26.30 27.02 5,650 -0.56(-2.02%)
Dec 17, 2007 27.24 27.59 26.97 27.57 19,100 +0.33(+1.22%)
Dec 14, 2007 27.24 27.24 26.27 27.24 2,000 +0.63(+2.38%)
Dec 13, 2007 26.75 26.61 26.34 26.61 1,605 -0.14(-0.51%)
Dec 12, 2007 26.75 27.54 26.47 26.75 2,200 -0.80(-2.90%)
Dec 11, 2007 27.54 27.62 27.48 27.54 1,100 +0.32(+1.18%)
Dec 10, 2007 27.22 27.54 27.22 27.22 1,200 -0.30(-1.09%)
Dec 07, 2007 27.42 27.57 27.41 27.52 1,329 +0.10(+0.37%)
Dec 06, 2007 27.39 27.61 27.37 27.42 2,600 +0.03(+0.11%)
Dec 05, 2007 27.39 27.82 27.39 27.39 2,500 -0.01(-0.04%)
Dec 04, 2007 27.40 27.64 26.65 27.40 12,450 +1.48(+5.70%)
Dec 03, 2007 25.92 25.92 25.19 25.92 750 +0.65(+2.58%)
Nov 30, 2007 24.62 25.59 25.13 25.27 7,904 +0.65(+2.65%)
Nov 29, 2007 23.84 24.75 23.74 24.62 7,500 +0.78(+3.25%)
Nov 28, 2007 23.84 23.85 23.26 23.84 12,938 +0.32(+1.37%)
Nov 27, 2007 23.52 24.40 23.35 23.52 9,700 -1.27(-5.11%)
Nov 26, 2007 24.79 25.06 24.79 24.79 3,700 -0.49(-1.95%)
Nov 23, 2007 25.07 25.50 25.14 25.28 5,400 +0.21(+0.82%)
Nov 21, 2007 26.18 25.83 24.85 25.07 14,700 -1.11(-4.23%)
Nov 20, 2007 26.18 26.25 26.04 26.18 3,800 +0.15(+0.57%)
Nov 19, 2007 26.03 26.65 26.03 26.03 1,200 -0.90(-3.33%)
Nov 16, 2007 26.93 26.93 26.28 26.93 7,200 +0.54(+2.04%)
Nov 15, 2007 26.39 26.66 26.27 26.39 2,700 -0.53(-1.96%)
Nov 14, 2007 26.21 27.70 26.65 26.92 55,800 +0.71(+2.70%)
Nov 13, 2007 26.67 27.09 25.94 26.21 2,300 -0.46(-1.72%)
Nov 12, 2007 26.67 27.55 25.91 26.67 18,400 +0.07(+0.26%)
Nov 09, 2007 26.60 26.71 24.72 26.60 11,400 +1.10(+4.31%)
Nov 08, 2007 25.50 25.57 24.10 25.50 23,800 -0.52(-1.99%)
Nov 07, 2007 26.02 26.90 24.75 26.02 28,500 -0.71(-2.66%)
Nov 06, 2007 26.73 27.70 26.57 26.73 12,300 -0.76(-2.76%)
Nov 05, 2007 29.11 28.80 27.49 27.49 9,100 -1.62(-5.56%)
Nov 02, 2007 29.11 29.40 28.84 29.11 3,900 +0.23(+0.80%)
Nov 01, 2007 28.88 29.03 28.33 28.88 16,100 -0.13(-0.44%)
Oct 31, 2007 28.74 29.42 28.82 29.00 4,375 +0.26(+0.92%)
Oct 30, 2007 29.62 29.59 28.64 28.74 9,900 -0.88(-2.99%)
Oct 29, 2007 29.40 29.76 29.55 29.62 5,600 +0.23(+0.77%)
Oct 26, 2007 29.40 29.48 29.25 29.40 6,200 +0.26(+0.89%)
Oct 25, 2007 29.14 29.28 29.06 29.14 7,200 +0.34(+1.19%)
Oct 24, 2007 29.16 29.10 28.56 28.80 10,204 -0.37(-1.26%)
Oct 23, 2007 29.16 29.33 28.97 29.16 15,650 -0.64(-2.15%)
Oct 19, 2007 29.80 30.31 29.53 29.80 7,600 -0.78(-2.56%)
Oct 18, 2007 30.59 30.66 30.09 30.59 14,780 +0.05(+0.15%)
Oct 17, 2007 30.54 30.77 30.28 30.54 29,580 +0.19(+0.64%)
Oct 16, 2007 30.35 30.59 29.70 30.35 20,608 -0.31(-1.01%)
Oct 15, 2007 30.65 31.11 30.54 30.65 22,200 -0.20(-0.64%)
Oct 12, 2007 30.85 31.18 30.00 30.85 82,900 +1.09(+3.65%)
Oct 11, 2007 29.77 30.05 29.47 29.77 116,000 +0.38(+1.29%)
Oct 10, 2007 29.39 30.37 28.75 29.39 94,850 +0.03(+0.11%)
Oct 09, 2007 29.36 30.01 27.45 29.36 195,440 +4.82(+19.62%)
Oct 08, 2007 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Oct 05, 2007 24.54 24.72 24.32 24.54 39,950 +0.38(+1.58%)
Oct 04, 2007 24.45 24.67 23.96 24.16 78,600 -0.29(-1.19%)
Oct 03, 2007 24.45 24.68 23.73 24.45 33,180 +0.70(+2.95%)
Oct 02, 2007 23.75 23.85 23.49 23.75 36,583 -0.18(-0.75%)
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.