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

Acadian Timber (OP: ACAZF )

13.04 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Jan 31, 2019 13.48 13.48 13.39 13.39 387 +0.09(+0.68%)
Jan 30, 2019 13.27 13.30 13.27 13.30 1,492 +0.18(+1.35%)
Jan 29, 2019 13.13 13.14 13.09 13.12 600 +0.06(+0.49%)
Jan 28, 2019 13.06 13.06 13.06 13.06 184 -0.05(-0.35%)
Jan 25, 2019 13.00 13.12 13.00 13.11 3,500 +0.53(+4.23%)
Jan 24, 2019 12.22 12.57 12.22 12.57 925 +0.41(+3.39%)
Jan 23, 2019 12.03 12.16 12.03 12.16 1,779 +0.26(+2.20%)
Jan 22, 2019 12.18 12.18 11.90 11.90 770 +0.02(+0.14%)
Jan 18, 2019 11.92 11.92 11.88 11.88 1,600 +0.49(+4.28%)
Jan 17, 2019 11.36 11.40 11.36 11.40 1,000 +0.12(+1.04%)
Jan 16, 2019 11.28 11.28 11.28 7 +0.00(+0.00%)
Jan 15, 2019 11.28 11.28 11.28 11.28 300 +0.07(+0.62%)
Jan 14, 2019 11.43 11.65 11.20 11.21 6,396 -0.15(-1.33%)
Jan 11, 2019 11.36 11.36 11.36 11.36 100 -0.12(-1.03%)
Jan 10, 2019 11.50 11.50 11.48 11.48 4,022 -0.01(-0.12%)
Jan 09, 2019 11.46 11.49 11.39 11.49 5,000 +0.18(+1.57%)
Jan 08, 2019 11.56 11.56 11.29 11.32 11,537 +0.06(+0.53%)
Jan 07, 2019 11.51 11.51 11.16 11.26 3,400 +0.16(+1.46%)
Jan 04, 2019 11.09 11.09 11.09 20 +0.00(+0.00%)
Jan 03, 2019 11.22 11.29 11.09 11.09 1,900 -0.16(-1.39%)
Jan 02, 2019 11.19 11.25 11.17 11.25 3,500 +0.17(+1.53%)
Dec 31, 2018 11.08 11.08 11.08 11.08 500 +0.01(+0.09%)
Dec 28, 2018 11.26 11.28 11.02 11.07 2,100 -0.13(-1.15%)
Dec 27, 2018 11.08 11.20 11.08 11.20 1,540 -0.11(-0.98%)
Dec 26, 2018 10.34 11.31 10.34 11.31 2,100 +0.34(+3.08%)
Dec 24, 2018 10.73 10.97 10.73 10.97 2,700 +0.50(+4.74%)
Dec 21, 2018 10.57 10.59 10.48 10.48 2,500 -0.18(-1.69%)
Dec 20, 2018 10.63 10.66 10.60 10.66 1,500 +0.08(+0.71%)
Dec 19, 2018 10.78 10.78 10.58 10.58 875 -0.09(-0.82%)
Dec 18, 2018 10.73 10.77 10.61 10.67 9,300 -0.04(-0.37%)
Dec 17, 2018 10.93 10.93 10.71 10.71 10,267 +0.03(+0.32%)
Dec 12, 2018 10.67 10.67 10.67 0 -0.15(-1.36%)
Dec 11, 2018 10.96 10.96 10.82 10.82 2,700 -0.07(-0.64%)
Dec 10, 2018 10.90 10.92 10.89 10.89 1,028 -0.19(-1.72%)
Dec 07, 2018 11.26 11.26 11.08 11.08 2,800 +0.13(+1.22%)
Dec 06, 2018 10.89 11.04 10.89 10.95 3,222 -0.15(-1.38%)
Dec 04, 2018 11.34 11.34 11.10 11.10 8,300 -0.23(-2.01%)
Dec 03, 2018 11.49 11.50 11.33 11.33 1,850 +0.02(+0.15%)
Nov 30, 2018 11.39 11.45 11.31 11.31 2,200 -0.14(-1.22%)
Nov 29, 2018 11.46 11.47 11.45 11.45 583 +0.06(+0.54%)
Nov 28, 2018 11.50 11.51 11.39 11.39 3,819 -0.12(-1.04%)
Nov 27, 2018 11.68 11.68 11.51 11.51 1,585 -0.26(-2.20%)
Nov 26, 2018 11.77 11.77 11.68 11.77 4,518 +0.02(+0.16%)
Nov 21, 2018 11.75 11.75 11.75 0 +0.10(+0.83%)
Nov 20, 2018 11.90 11.90 11.57 11.65 3,760 -0.39(-3.27%)
Nov 19, 2018 12.25 12.25 12.05 12.05 1,405 -0.11(-0.93%)
Nov 16, 2018 12.16 12.16 12.10 12.16 1,400 +0.02(+0.17%)
Nov 15, 2018 12.35 12.37 12.14 12.14 6,362 -0.19(-1.53%)
Nov 14, 2018 12.30 12.53 12.30 12.33 8,000 -0.23(-1.80%)
Nov 12, 2018 12.56 12.56 12.56 0 -0.28(-2.22%)
Nov 09, 2018 12.84 12.84 12.84 12.84 300 -0.11(-0.89%)
Nov 08, 2018 12.85 12.95 12.84 12.95 500 +0.20(+1.61%)
Nov 07, 2018 12.90 12.90 12.73 12.75 1,505 -0.18(-1.37%)
Nov 06, 2018 12.98 12.98 12.91 12.93 1,500 -0.36(-2.70%)
Nov 02, 2018 13.29 13.29 13.29 0 +0.29(+2.20%)
Oct 31, 2018 13.00 13.00 13.00 0 -0.13(-0.99%)
Oct 30, 2018 13.08 13.19 13.08 13.13 700 -0.50(-3.67%)
Oct 29, 2018 13.63 13.63 13.63 13.63 100 +0.64(+4.93%)
Oct 26, 2018 12.99 12.99 12.99 5 +0.00(+0.00%)
Oct 25, 2018 12.98 13.07 12.98 12.99 3,630 -0.04(-0.32%)
Oct 24, 2018 13.06 13.06 13.01 13.03 1,700 -0.23(-1.72%)
Oct 23, 2018 13.45 13.45 13.26 13.26 900 -0.20(-1.49%)
Oct 19, 2018 13.46 13.46 13.46 0 -0.18(-1.32%)
Oct 17, 2018 13.64 13.64 13.64 0 +0.12(+0.92%)
Oct 16, 2018 13.46 13.52 13.46 13.52 3,205 +0.17(+1.24%)
Oct 15, 2018 13.46 13.52 13.35 13.35 2,925 -0.05(-0.37%)
Oct 12, 2018 13.75 13.75 13.40 13.40 2,600 -0.34(-2.50%)
Oct 11, 2018 13.95 13.95 13.70 13.74 1,732 -0.07(-0.48%)
Oct 10, 2018 14.13 14.13 13.81 13.81 4,070 -0.39(-2.74%)
Oct 09, 2018 14.29 14.29 14.20 14.20 679 +0.00(+0.00%)
Oct 08, 2018 14.25 14.25 14.20 14.20 700 -0.05(-0.35%)
Oct 05, 2018 14.25 14.25 14.25 14.25 600 -0.00(-0.01%)
Oct 04, 2018 14.16 14.25 14.16 14.25 600 -0.10(-0.69%)
Oct 03, 2018 14.50 14.50 14.35 14.35 1,700 -0.05(-0.38%)
Oct 02, 2018 14.43 14.47 14.40 14.40 10,130 +0.09(+0.66%)
Sep 28, 2018 14.31 14.31 14.31 0 -0.04(-0.28%)
Sep 27, 2018 14.48 14.48 14.35 14.35 720 -0.15(-1.04%)
Sep 26, 2018 14.57 14.57 14.50 14.50 1,300 -0.09(-0.59%)
Sep 24, 2018 14.59 14.59 14.59 0 +0.04(+0.31%)
Sep 21, 2018 14.54 14.54 14.54 14.54 100 +0.09(+0.64%)
Sep 19, 2018 14.45 14.45 14.45 0 -0.25(-1.69%)
Sep 18, 2018 14.69 14.70 14.69 14.70 400 -0.03(-0.22%)
Sep 17, 2018 14.78 14.78 14.73 14.73 1,100 -0.05(-0.31%)
Sep 14, 2018 14.73 14.78 14.73 14.78 2,200 +0.07(+0.50%)
Sep 13, 2018 14.70 14.70 14.70 14.70 2,000 -0.05(-0.36%)
Sep 12, 2018 14.73 14.77 14.73 14.76 1,548 +0.21(+1.43%)
Sep 11, 2018 14.52 14.55 14.52 14.55 400 +0.09(+0.60%)
Sep 10, 2018 14.45 14.46 14.45 14.46 400 +0.10(+0.66%)
Sep 07, 2018 14.36 14.36 14.36 14.36 400 +0.06(+0.45%)
Sep 06, 2018 14.49 14.49 14.30 14.30 1,400 -0.23(-1.61%)
Sep 05, 2018 14.54 14.54 14.46 14.53 1,475 -0.01(-0.05%)
Sep 04, 2018 14.42 14.54 14.42 14.54 2,500 -0.13(-0.86%)
Aug 31, 2018 14.67 14.67 14.67 0 -0.32(-2.16%)
Aug 29, 2018 14.99 14.99 14.99 0 +0.06(+0.42%)
Aug 28, 2018 14.82 14.93 14.79 14.93 1,600 +0.21(+1.45%)
Aug 27, 2018 14.71 14.71 14.71 70 +0.00(+0.00%)
Aug 24, 2018 14.71 14.71 14.71 14.71 200 +0.10(+0.71%)
Aug 23, 2018 14.61 14.61 14.61 14.61 200 -0.09(-0.59%)
Aug 22, 2018 14.70 14.70 14.70 50 +0.00(+0.00%)
Aug 21, 2018 14.69 14.70 14.69 14.70 300 +0.05(+0.32%)
Aug 20, 2018 14.62 14.65 14.62 14.65 422 -0.32(-2.16%)
Aug 15, 2018 14.97 14.97 14.97 0 +0.00(+0.00%)
Aug 14, 2018 14.97 14.97 14.97 14.97 100 +0.18(+1.18%)
Aug 13, 2018 14.87 14.89 14.80 14.80 485 -0.10(-0.68%)
Aug 10, 2018 14.90 14.90 14.90 14.90 800 -0.12(-0.80%)
Aug 09, 2018 15.02 15.02 15.02 50 +0.00(+0.00%)
Aug 08, 2018 15.10 15.10 14.99 15.02 1,066 -0.08(-0.53%)
Aug 07, 2018 15.18 15.18 15.10 15.10 2,100 -0.20(-1.31%)
Aug 06, 2018 15.30 15.30 15.30 15.30 100 +0.06(+0.39%)
Aug 03, 2018 15.25 15.25 15.20 15.24 1,900 +0.06(+0.37%)
Aug 02, 2018 15.19 15.19 15.19 15.19 100 -0.00(-0.01%)
Aug 01, 2018 15.18 15.19 15.18 15.19 1,080 -0.17(-1.12%)
Jul 31, 2018 15.40 15.42 15.36 15.36 5,307 +0.00(+0.00%)
Jul 30, 2018 35 +0.00(+0.00%)
Jul 27, 2018 15.31 15.31 15.27 15.31 500 +0.15(+0.99%)
Jul 24, 2018 15.16 15.16 15.16 0 +0.06(+0.37%)
Jul 23, 2018 15.21 15.21 15.10 15.10 2,000 -0.04(-0.29%)
Jul 20, 2018 15.15 15.15 15.15 15.15 100 +0.11(+0.73%)
Jul 18, 2018 15.04 15.04 15.04 20 -0.04(-0.25%)
Jul 16, 2018 15.08 15.08 15.08 22 +0.13(+0.88%)
Jul 12, 2018 14.95 14.95 14.95 87 -0.02(-0.16%)
Jul 11, 2018 14.97 14.97 14.97 14.97 124 +0.27(+1.82%)
Jul 10, 2018 14.71 14.71 14.70 14.70 388 +0.11(+0.74%)
Jul 09, 2018 14.73 14.59 14.59 3,490 +0.20(+1.37%)
Jul 05, 2018 14.40 14.40 14.40 0 -0.66(-4.37%)
Jul 03, 2018 15.06 15.06 15.06 0 +0.06(+0.37%)
Jul 02, 2018 14.97 15.00 14.97 15.00 700 -0.16(-1.06%)
Jun 29, 2018 15.12 15.16 15.10 15.16 1,800 +0.21(+1.40%)
Jun 28, 2018 14.93 14.95 14.93 14.95 200 +0.07(+0.49%)
Jun 27, 2018 15.00 15.00 14.85 14.88 1,131 -0.02(-0.16%)
Jun 26, 2018 14.90 14.90 14.90 14.90 300 +0.05(+0.34%)
Jun 25, 2018 14.91 14.95 14.85 14.85 3,294 -0.06(-0.40%)
Jun 22, 2018 14.91 14.91 14.91 14.91 100 +0.05(+0.33%)
Jun 21, 2018 14.92 14.92 14.86 14.86 200 -0.07(-0.49%)
Jun 15, 2018 14.93 14.93 14.93 0 -0.09(-0.58%)
Jun 14, 2018 15.02 15.02 15.02 15.02 175 -0.03(-0.20%)
Jun 13, 2018 15.05 15.05 15.04 15.05 3,718 +0.01(+0.10%)
Jun 11, 2018 15.04 15.04 15.04 0 -0.14(-0.95%)
Jun 07, 2018 15.18 15.18 15.18 0 -0.24(-1.54%)
Jun 06, 2018 15.36 15.42 15.36 15.42 811 +0.27(+1.76%)
Jun 05, 2018 15.15 15.15 15.15 15.15 303 +0.20(+1.34%)
May 31, 2018 14.95 14.95 14.95 20 -0.17(-1.12%)
May 29, 2018 15.12 15.12 15.12 0 -0.00(-0.02%)
May 25, 2018 15.12 15.12 15.12 0 -0.31(-1.99%)
May 24, 2018 15.34 15.43 15.34 15.43 1,350 +0.07(+0.48%)
May 23, 2018 15.40 15.41 15.36 15.36 750 -0.18(-1.18%)
May 22, 2018 15.65 15.65 15.50 15.54 2,135 -0.10(-0.64%)
May 21, 2018 15.64 15.64 15.64 15.64 1,000 +0.06(+0.38%)
May 16, 2018 15.58 15.58 15.58 18 -0.01(-0.04%)
May 14, 2018 15.59 15.59 15.59 16 -0.07(-0.47%)
May 10, 2018 15.66 15.66 15.66 23 +0.03(+0.22%)
May 09, 2018 15.61 15.63 15.61 15.63 1,400 +0.68(+4.52%)
May 07, 2018 14.95 14.95 14.95 0 -0.40(-2.58%)
May 04, 2018 15.27 15.35 15.27 15.35 1,300 -0.22(-1.44%)
May 03, 2018 15.57 15.57 15.57 15.57 275 -0.05(-0.34%)
May 02, 2018 15.50 15.66 15.50 15.62 2,049 +0.23(+1.51%)
May 01, 2018 15.18 15.39 15.18 15.39 416 +0.12(+0.77%)
Apr 30, 2018 15.21 15.27 15.21 15.27 800 +0.18(+1.21%)
Apr 27, 2018 15.09 15.09 15.09 15.09 400 +0.01(+0.07%)
Apr 25, 2018 15.08 15.08 15.08 10 +0.04(+0.26%)
Apr 24, 2018 15.04 15.04 15.04 15.04 1,000 -0.14(-0.93%)
Apr 20, 2018 15.18 15.18 15.18 0 +0.15(+0.99%)
Apr 16, 2018 15.03 15.03 15.03 0 -0.21(-1.37%)
Apr 12, 2018 15.24 15.24 15.24 20 -0.03(-0.18%)
Apr 10, 2018 15.27 15.27 15.27 0 +0.36(+2.41%)
Apr 09, 2018 14.91 14.91 14.91 14.91 100 -0.07(-0.50%)
Apr 05, 2018 14.98 14.98 14.98 0 -0.02(-0.10%)
Apr 04, 2018 15.00 15.00 15.00 15.00 365 +0.00(+0.01%)
Apr 03, 2018 15.04 15.04 15.00 15.00 750 +0.12(+0.80%)
Mar 29, 2018 14.88 14.88 14.88 10 -0.42(-2.75%)
Mar 27, 2018 15.30 15.30 15.30 0 +0.07(+0.46%)
Mar 26, 2018 15.08 15.23 15.00 15.23 7,333 +0.02(+0.16%)
Mar 23, 2018 15.09 15.21 15.09 15.21 1,040 +0.06(+0.40%)
Mar 22, 2018 15.07 15.15 15.07 15.15 750 +0.09(+0.58%)
Mar 16, 2018 15.06 15.06 15.06 0 -0.04(-0.24%)
Mar 15, 2018 15.08 15.10 15.08 15.10 1,020 +0.20(+1.33%)
Mar 13, 2018 14.90 14.90 14.90 0 -0.20(-1.34%)
Mar 12, 2018 15.10 15.10 15.10 15.10 100 +0.06(+0.40%)
Mar 08, 2018 15.04 15.04 15.04 0 +0.18(+1.21%)
Mar 07, 2018 14.78 14.86 14.76 14.86 2,500 -0.01(-0.09%)
Mar 06, 2018 14.94 14.97 14.87 14.87 1,410 +0.10(+0.66%)
Mar 05, 2018 14.80 14.83 14.77 14.77 1,450 -0.13(-0.84%)
Mar 02, 2018 14.92 14.92 14.74 14.90 2,000 -0.05(-0.33%)
Mar 01, 2018 15.10 15.10 14.95 14.95 1,100 -0.10(-0.66%)
Feb 28, 2018 15.05 15.05 15.05 15.05 2,000 +0.10(+0.66%)
Feb 27, 2018 14.96 14.96 14.95 14.95 980 -0.25(-1.63%)
Feb 26, 2018 15.19 15.20 15.19 15.20 325 +0.03(+0.20%)
Feb 23, 2018 15.21 15.21 15.17 15.17 1,500 -0.06(-0.37%)
Feb 21, 2018 15.23 15.23 15.23 0 -0.01(-0.09%)
Feb 20, 2018 15.24 15.24 15.24 15.24 1,000 +0.49(+3.32%)
Feb 14, 2018 14.75 14.75 14.75 0 +0.23(+1.57%)
Feb 09, 2018 14.52 14.52 14.52 0 -0.27(-1.85%)
Feb 06, 2018 14.80 14.80 14.80 0 +0.05(+0.31%)
Feb 05, 2018 14.75 14.75 14.75 14.75 160 -0.60(-3.90%)
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.