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 )

16.05 -0.20 (-1.23%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Mar 31, 2020 4.820 5.590 4.820 5.078 44,762 +0.03(+0.60%)
Mar 30, 2020 4.600 5.100 4.450 5.048 67,589 +0.27(+5.60%)
Mar 27, 2020 5.180 5.180 4.734 4.780 52,600 -0.41(-7.86%)
Mar 26, 2020 5.430 5.430 5.083 5.188 66,111 +0.14(+2.73%)
Mar 25, 2020 4.810 5.290 4.810 5.050 69,912 +0.26(+5.47%)
Mar 24, 2020 4.550 5.000 4.550 4.788 55,945 +0.28(+6.22%)
Mar 23, 2020 5.070 5.070 4.330 4.508 108,642 -0.16(-3.47%)
Mar 20, 2020 5.570 5.570 4.530 4.670 77,200 -0.23(-4.61%)
Mar 19, 2020 4.480 5.256 4.460 4.896 53,580 -0.05(-1.09%)
Mar 18, 2020 5.300 5.300 4.760 4.950 220,619 -0.59(-10.65%)
Mar 17, 2020 5.500 5.880 5.230 5.540 60,072 +0.16(+2.88%)
Mar 16, 2020 6.110 6.120 4.772 5.385 126,854 -0.69(-11.29%)
Mar 13, 2020 5.450 6.070 5.230 6.070 135,700 +0.39(+6.87%)
Mar 12, 2020 5.010 6.210 5.010 5.680 121,202 -0.22(-3.73%)
Mar 11, 2020 6.350 6.350 5.800 5.900 92,448 -0.27(-4.41%)
Mar 10, 2020 6.170 6.350 6.000 6.172 59,737 +0.00(+0.03%)
Mar 09, 2020 6.300 6.414 5.790 6.170 115,801 -0.62(-9.07%)
Mar 06, 2020 6.868 6.871 6.702 6.786 52,400 -0.13(-1.94%)
Mar 05, 2020 7.140 7.140 6.850 6.920 32,789 -0.14(-1.98%)
Mar 04, 2020 7.072 7.080 6.979 7.060 20,330 +0.06(+0.86%)
Mar 03, 2020 7.240 7.316 6.789 7.000 35,785 -0.24(-3.31%)
Mar 02, 2020 6.790 7.240 6.790 7.240 36,675 +0.45(+6.63%)
Feb 28, 2020 7.020 7.120 6.700 6.790 179,200 -0.44(-6.09%)
Feb 27, 2020 7.160 7.290 7.104 7.230 64,365 -0.15(-2.04%)
Feb 26, 2020 7.364 7.490 7.210 7.381 49,976 -0.01(-0.10%)
Feb 25, 2020 7.550 7.630 7.340 7.388 86,539 -0.25(-3.30%)
Feb 24, 2020 7.890 7.890 7.550 7.640 56,300 -0.29(-3.66%)
Feb 21, 2020 8.166 8.166 7.910 7.930 41,800 -0.21(-2.53%)
Feb 20, 2020 8.170 8.180 8.060 8.136 23,619 -0.04(-0.54%)
Feb 19, 2020 8.000 8.210 7.910 8.180 70,845 +0.19(+2.38%)
Feb 18, 2020 7.770 8.050 7.770 7.990 41,162 -0.04(-0.50%)
Feb 14, 2020 8.040 8.185 7.975 8.030 37,600 -0.01(-0.12%)
Feb 13, 2020 8.130 8.215 8.040 8.040 24,285 -0.09(-1.12%)
Feb 12, 2020 7.930 8.200 7.930 8.131 25,367 +0.01(+0.17%)
Feb 11, 2020 8.100 8.300 8.100 8.117 12,005 +0.02(+0.21%)
Feb 10, 2020 7.970 8.170 7.970 8.100 60,441 -0.05(-0.61%)
Feb 07, 2020 8.142 8.172 7.970 8.150 28,700 -0.01(-0.12%)
Feb 06, 2020 8.213 8.213 7.990 8.160 17,878 -0.02(-0.24%)
Feb 05, 2020 7.910 8.250 7.910 8.180 43,822 +0.04(+0.49%)
Feb 04, 2020 7.957 8.190 7.825 8.140 52,202 +0.21(+2.65%)
Feb 03, 2020 7.895 8.085 7.895 7.930 40,020 -0.15(-1.86%)
Jan 31, 2020 7.975 8.161 7.960 8.080 50,800 -0.13(-1.58%)
Jan 30, 2020 8.130 8.250 8.130 8.210 20,477 -0.06(-0.73%)
Jan 29, 2020 8.432 8.432 8.197 8.270 23,775 -0.19(-2.25%)
Jan 28, 2020 8.300 8.480 8.070 8.460 27,698 +0.21(+2.55%)
Jan 27, 2020 8.230 8.500 8.224 8.250 68,261 -0.27(-3.13%)
Jan 24, 2020 8.550 8.585 8.480 8.517 20,600 -0.03(-0.39%)
Jan 23, 2020 8.650 8.655 8.550 8.550 15,544 -0.10(-1.16%)
Jan 22, 2020 8.600 8.820 8.590 8.650 34,726 +0.05(+0.58%)
Jan 21, 2020 8.805 8.904 8.574 8.600 34,406 -0.21(-2.38%)
Jan 17, 2020 8.580 8.850 8.580 8.810 32,300 -0.04(-0.45%)
Jan 16, 2020 8.530 8.960 8.530 8.850 43,912 +0.27(+3.15%)
Jan 15, 2020 8.700 8.760 8.550 8.580 35,702 -0.18(-2.06%)
Jan 14, 2020 8.886 8.927 8.750 8.760 14,744 -0.08(-0.90%)
Jan 13, 2020 8.860 8.905 8.840 8.840 24,640 -0.03(-0.34%)
Jan 10, 2020 8.894 8.920 8.812 8.870 24,400 -0.09(-1.00%)
Jan 09, 2020 8.986 9.000 8.790 8.960 23,558 -0.09(-0.99%)
Jan 08, 2020 9.015 9.210 8.999 9.050 14,709 +0.03(+0.35%)
Jan 07, 2020 8.865 9.040 8.640 9.018 43,844 +0.30(+3.42%)
Jan 06, 2020 8.760 8.940 8.700 8.720 29,521 -0.23(-2.57%)
Jan 03, 2020 9.150 9.190 8.923 8.950 14,400 -0.11(-1.21%)
Jan 02, 2020 9.250 9.250 8.965 9.060 18,111 -0.16(-1.74%)
Dec 31, 2019 9.260 9.260 9.080 9.220 17,800 +0.17(+1.88%)
Dec 30, 2019 8.900 9.055 8.750 9.050 59,883 +0.09(+1.05%)
Dec 27, 2019 9.009 9.060 8.900 8.956 63,700 +0.04(+0.41%)
Dec 26, 2019 9.200 9.200 8.900 8.920 18,098 -0.22(-2.41%)
Dec 24, 2019 9.150 9.240 9.046 9.140 45,900 -0.01(-0.11%)
Dec 23, 2019 8.780 9.160 8.780 9.150 27,061 +0.17(+1.90%)
Dec 20, 2019 9.080 9.120 8.950 8.980 8,000 -0.13(-1.43%)
Dec 19, 2019 9.110 9.380 9.070 9.110 112,961 +0.03(+0.34%)
Dec 18, 2019 8.900 9.120 8.700 9.079 12,168 +0.03(+0.28%)
Dec 17, 2019 8.680 9.054 8.680 9.054 19,943 +0.17(+1.91%)
Dec 16, 2019 8.937 9.030 8.845 8.884 28,637 -0.02(-0.18%)
Dec 13, 2019 8.770 8.900 8.760 8.900 10,500 +0.10(+1.12%)
Dec 12, 2019 8.755 8.857 8.637 8.801 18,220 +0.03(+0.35%)
Dec 11, 2019 8.570 8.930 8.570 8.770 17,587 -0.12(-1.35%)
Dec 10, 2019 8.788 8.928 8.788 8.890 19,510 +0.09(+1.02%)
Dec 09, 2019 8.730 8.803 8.650 8.800 30,827 +0.15(+1.68%)
Dec 06, 2019 8.630 8.750 8.510 8.655 16,300 -0.07(-0.78%)
Dec 05, 2019 8.574 8.800 8.574 8.723 14,836 +0.12(+1.38%)
Dec 04, 2019 8.450 8.699 8.390 8.604 25,316 +0.12(+1.46%)
Dec 03, 2019 8.300 8.480 8.290 8.480 42,216 +0.19(+2.28%)
Dec 02, 2019 8.330 8.360 8.020 8.291 51,390 -0.07(-0.83%)
Nov 29, 2019 8.360 8.360 8.260 8.360 10,100 +0.05(+0.60%)
Nov 27, 2019 8.255 8.350 8.219 8.310 24,600 +0.02(+0.21%)
Nov 26, 2019 7.965 8.340 7.965 8.292 32,785 +0.18(+2.25%)
Nov 25, 2019 7.940 8.136 7.940 8.110 17,076 -0.01(-0.12%)
Nov 22, 2019 8.000 8.200 8.000 8.120 21,100 +0.07(+0.87%)
Nov 21, 2019 8.115 8.246 8.030 8.050 38,262 -0.20(-2.43%)
Nov 20, 2019 8.110 8.262 8.110 8.250 11,518 +0.05(+0.55%)
Nov 19, 2019 8.300 8.360 8.205 8.205 24,306 -0.14(-1.73%)
Nov 18, 2019 8.200 8.430 8.200 8.350 36,939 -0.08(-0.98%)
Nov 15, 2019 8.270 8.450 8.270 8.433 20,600 +0.00(+0.03%)
Nov 14, 2019 8.416 8.430 8.330 8.430 6,551 +0.06(+0.69%)
Nov 13, 2019 8.440 8.440 8.270 8.372 10,859 -0.06(-0.65%)
Nov 12, 2019 8.490 8.490 8.300 8.428 36,496 -0.15(-1.78%)
Nov 11, 2019 8.619 8.696 8.460 8.580 16,879 +0.00(+0.05%)
Nov 08, 2019 8.602 8.631 8.400 8.576 27,000 -0.15(-1.69%)
Nov 07, 2019 8.200 8.740 8.200 8.723 25,091 +0.36(+4.35%)
Nov 06, 2019 8.090 8.502 8.090 8.360 19,314 +0.25(+3.08%)
Nov 05, 2019 8.040 8.420 8.040 8.110 23,378 -0.14(-1.70%)
Nov 04, 2019 8.250 8.280 8.116 8.250 20,160 +0.00(+0.00%)
Nov 01, 2019 7.910 8.252 7.760 8.250 45,400 +0.22(+2.73%)
Oct 31, 2019 8.200 8.200 7.963 8.030 52,911 -0.12(-1.53%)
Oct 30, 2019 8.206 8.220 8.150 8.155 18,060 -0.06(-0.67%)
Oct 29, 2019 8.210 8.350 8.210 8.210 20,856 -0.04(-0.52%)
Oct 28, 2019 8.210 8.270 8.210 8.253 18,568 +0.04(+0.53%)
Oct 25, 2019 8.300 8.300 8.120 8.210 18,500 +0.04(+0.54%)
Oct 24, 2019 7.950 8.180 7.950 8.166 15,572 +0.03(+0.32%)
Oct 23, 2019 8.035 8.150 8.035 8.140 32,241 +0.04(+0.49%)
Oct 22, 2019 8.100 8.290 8.100 8.100 18,747 -0.24(-2.88%)
Oct 21, 2019 8.500 8.500 8.251 8.340 5,786 -0.02(-0.24%)
Oct 18, 2019 8.350 8.403 8.310 8.360 9,400 -0.04(-0.44%)
Oct 17, 2019 8.070 8.430 8.070 8.397 29,157 +0.21(+2.53%)
Oct 16, 2019 8.190 8.250 8.180 8.190 33,844 -0.01(-0.12%)
Oct 15, 2019 8.200 8.273 8.200 8.200 23,528 -0.10(-1.20%)
Oct 14, 2019 8.345 8.345 8.086 8.300 4,188 -0.04(-0.48%)
Oct 11, 2019 8.330 8.350 8.300 8.340 8,400 +0.04(+0.48%)
Oct 10, 2019 8.220 8.360 8.026 8.300 12,601 +0.30(+3.75%)
Oct 09, 2019 8.130 8.171 8.000 8.000 35,786 -0.13(-1.60%)
Oct 08, 2019 8.170 8.180 8.034 8.130 25,417 -0.05(-0.61%)
Oct 07, 2019 8.300 8.330 8.160 8.180 33,865 -0.11(-1.33%)
Oct 04, 2019 8.110 8.380 8.110 8.290 11,100 +0.05(+0.61%)
Oct 03, 2019 8.000 8.400 7.950 8.240 29,120 +0.23(+2.87%)
Oct 02, 2019 8.300 8.300 8.000 8.010 34,186 -0.32(-3.84%)
Oct 01, 2019 8.210 8.400 8.210 8.330 14,858 -0.01(-0.07%)
Sep 30, 2019 8.380 8.380 8.230 8.336 16,192 -0.04(-0.53%)
Sep 27, 2019 8.520 8.520 8.380 8.380 29,900 -0.12(-1.41%)
Sep 26, 2019 8.645 8.740 8.500 8.500 15,173 -0.13(-1.51%)
Sep 25, 2019 8.390 8.660 8.390 8.630 6,413 +0.02(+0.26%)
Sep 24, 2019 8.420 8.654 8.420 8.608 36,199 -0.04(-0.46%)
Sep 23, 2019 8.315 8.700 8.310 8.648 27,963 +0.16(+1.86%)
Sep 20, 2019 8.598 8.598 8.480 8.489 5,700 +0.03(+0.35%)
Sep 19, 2019 8.559 8.570 8.418 8.460 20,196 -0.09(-1.05%)
Sep 18, 2019 8.490 8.710 8.467 8.550 13,011 -0.12(-1.34%)
Sep 17, 2019 8.345 8.704 8.290 8.666 12,052 +0.23(+2.78%)
Sep 16, 2019 8.700 8.700 8.431 8.431 59,260 -0.04(-0.52%)
Sep 13, 2019 8.245 8.540 8.245 8.475 28,100 +0.12(+1.40%)
Sep 12, 2019 8.340 8.463 8.320 8.358 28,964 +0.02(+0.22%)
Sep 11, 2019 8.412 8.470 8.328 8.340 16,856 -0.07(-0.83%)
Sep 10, 2019 8.450 8.524 8.398 8.410 21,579 +0.03(+0.36%)
Sep 09, 2019 8.447 8.520 8.250 8.380 28,538 -0.07(-0.88%)
Sep 06, 2019 8.600 8.620 8.421 8.455 23,700 -0.03(-0.30%)
Sep 05, 2019 8.480 8.500 8.400 8.480 40,944 -0.00(-0.04%)
Sep 04, 2019 8.359 8.500 8.359 8.483 59,888 +0.15(+1.84%)
Sep 03, 2019 8.410 8.450 8.240 8.330 68,524 -0.07(-0.89%)
Aug 30, 2019 8.200 8.440 8.200 8.405 29,200 +0.05(+0.66%)
Aug 29, 2019 8.230 8.460 8.230 8.350 13,924 -0.07(-0.83%)
Aug 28, 2019 8.260 8.470 8.260 8.420 29,473 +0.09(+1.06%)
Aug 27, 2019 8.260 8.460 8.260 8.332 23,534 -0.04(-0.45%)
Aug 26, 2019 8.450 8.490 8.363 8.370 33,786 -0.03(-0.36%)
Aug 23, 2019 8.376 8.650 8.225 8.400 22,600 -0.05(-0.61%)
Aug 22, 2019 8.470 8.650 8.360 8.451 28,546 -0.25(-2.86%)
Aug 21, 2019 8.550 8.700 8.550 8.700 48,240 +0.11(+1.32%)
Aug 20, 2019 8.440 8.720 8.280 8.587 21,027 +0.16(+1.84%)
Aug 19, 2019 8.400 8.455 8.180 8.431 25,962 +0.13(+1.51%)
Aug 16, 2019 8.130 8.440 8.130 8.306 26,000 -0.09(-1.12%)
Aug 15, 2019 8.450 8.650 8.282 8.400 56,821 -0.14(-1.64%)
Aug 14, 2019 8.800 8.980 8.500 8.540 57,327 -0.41(-4.58%)
Aug 13, 2019 8.895 9.180 8.895 8.950 42,959 -0.13(-1.46%)
Aug 12, 2019 9.450 9.500 9.050 9.083 27,368 -0.42(-4.46%)
Aug 09, 2019 9.140 9.600 9.140 9.508 24,400 -0.04(-0.45%)
Aug 08, 2019 9.580 9.589 9.491 9.550 61,719 -0.01(-0.10%)
Aug 07, 2019 9.340 9.600 9.340 9.560 32,697 -0.09(-0.90%)
Aug 06, 2019 9.530 9.680 9.530 9.646 25,146 +0.12(+1.22%)
Aug 05, 2019 9.190 9.750 9.190 9.530 17,782 -0.33(-3.35%)
Aug 02, 2019 9.833 9.900 9.690 9.860 16,100 +0.07(+0.68%)
Aug 01, 2019 9.650 9.850 9.492 9.793 11,183 +0.01(+0.09%)
Jul 31, 2019 9.980 10.00 9.784 9.784 22,263 -0.20(-1.96%)
Jul 30, 2019 9.980 9.990 9.760 9.980 33,998 +0.08(+0.81%)
Jul 29, 2019 9.790 9.900 9.750 9.900 24,120 +0.11(+1.16%)
Jul 26, 2019 9.750 9.820 9.578 9.786 29,900 +0.01(+0.10%)
Jul 25, 2019 9.700 9.830 9.690 9.776 21,158 -0.06(-0.65%)
Jul 24, 2019 9.755 9.860 9.650 9.840 28,609 +0.08(+0.86%)
Jul 23, 2019 9.630 9.840 9.630 9.757 33,634 -0.02(-0.18%)
Jul 22, 2019 9.510 9.850 9.510 9.774 41,400 -0.03(-0.26%)
Jul 19, 2019 9.780 9.840 9.500 9.800 37,800 +0.05(+0.53%)
Jul 18, 2019 9.519 9.780 9.440 9.749 31,585 +0.30(+3.16%)
Jul 17, 2019 9.250 9.510 9.227 9.450 50,252 +0.17(+1.83%)
Jul 16, 2019 9.240 9.460 9.204 9.280 30,107 +0.00(+0.01%)
Jul 15, 2019 9.450 9.485 9.210 9.279 38,747 +0.03(+0.31%)
Jul 12, 2019 9.380 9.380 9.200 9.250 35,000 -0.16(-1.70%)
Jul 11, 2019 9.500 9.500 9.360 9.410 10,749 -0.07(-0.74%)
Jul 10, 2019 9.410 9.487 9.350 9.480 8,893 +0.08(+0.85%)
Jul 09, 2019 9.610 9.629 9.400 9.400 13,544 -0.29(-2.95%)
Jul 08, 2019 9.750 9.800 9.652 9.685 14,551 -0.10(-1.07%)
Jul 05, 2019 9.940 9.940 9.710 9.790 18,100 -0.15(-1.55%)
Jul 03, 2019 9.980 9.980 9.944 9.944 18,900 -0.04(-0.41%)
Jul 02, 2019 9.730 10.00 9.730 9.985 35,821 +0.27(+2.78%)
Jul 01, 2019 9.645 9.800 9.600 9.715 19,770 +0.04(+0.38%)
Jun 28, 2019 9.745 9.745 9.493 9.678 13,900 +0.02(+0.18%)
Jun 27, 2019 9.685 9.800 9.660 9.660 15,171 -0.08(-0.82%)
Jun 26, 2019 9.589 9.800 9.574 9.739 24,597 +0.08(+0.82%)
Jun 25, 2019 9.630 9.960 9.630 9.660 23,303 -0.16(-1.64%)
Jun 24, 2019 9.793 9.854 9.550 9.821 28,328 +0.12(+1.21%)
Jun 21, 2019 9.900 9.900 9.614 9.703 31,100 -0.17(-1.69%)
Jun 20, 2019 9.800 9.950 9.740 9.870 35,003 +0.23(+2.34%)
Jun 19, 2019 9.010 9.644 8.930 9.644 35,980 +0.63(+7.04%)
Jun 18, 2019 8.900 9.130 8.900 9.010 22,471 +0.11(+1.24%)
Jun 17, 2019 8.968 9.003 8.900 8.900 11,279 -0.26(-2.84%)
Jun 14, 2019 8.969 9.300 8.950 9.160 20,100 +0.21(+2.35%)
Jun 13, 2019 8.790 8.990 8.790 8.950 13,558 +0.00(+0.00%)
Jun 12, 2019 9.000 9.020 8.930 8.950 14,136 -0.03(-0.38%)
Jun 11, 2019 9.020 9.120 8.980 8.984 9,868 -0.05(-0.50%)
Jun 10, 2019 9.000 9.100 8.970 9.030 13,308 -0.02(-0.19%)
Jun 07, 2019 9.078 9.080 8.965 9.047 32,800 +0.01(+0.08%)
Jun 06, 2019 9.000 9.088 8.955 9.040 24,905 -0.02(-0.17%)
Jun 05, 2019 9.265 9.310 9.050 9.055 16,404 -0.25(-2.63%)
Jun 04, 2019 9.020 9.300 8.932 9.300 21,628 +0.27(+2.99%)
Jun 03, 2019 8.900 9.030 8.875 9.030 17,480 +0.17(+1.91%)
May 31, 2019 8.890 9.140 8.830 8.861 26,000 -0.08(-0.89%)
May 30, 2019 9.050 9.050 8.940 8.940 25,477 -0.06(-0.66%)
May 29, 2019 9.050 9.070 8.979 9.000 18,494 -0.03(-0.33%)
May 28, 2019 8.890 9.240 8.890 9.030 33,523 -0.02(-0.27%)
May 24, 2019 9.060 9.123 9.040 9.054 14,800 -0.03(-0.29%)
May 23, 2019 9.280 9.290 9.022 9.080 30,982 -0.22(-2.39%)
May 22, 2019 9.305 9.370 9.270 9.303 14,413 -0.04(-0.40%)
May 21, 2019 9.590 9.590 9.215 9.340 16,766 -0.16(-1.68%)
May 20, 2019 9.340 9.900 9.300 9.500 11,898 +0.13(+1.36%)
May 17, 2019 9.380 9.420 9.270 9.373 35,300 +0.08(+0.84%)
May 16, 2019 9.300 9.412 9.230 9.295 35,175 +0.06(+0.66%)
May 15, 2019 9.050 9.359 9.050 9.234 27,233 -0.05(-0.50%)
May 14, 2019 9.180 9.320 9.180 9.280 21,678 +0.10(+1.09%)
May 13, 2019 9.460 9.460 9.174 9.180 38,641 -0.28(-2.96%)
May 10, 2019 9.170 9.460 8.940 9.460 21,100 +0.29(+3.16%)
May 09, 2019 9.250 9.300 9.107 9.170 16,017 -0.08(-0.86%)
May 08, 2019 9.295 9.300 9.000 9.250 17,277 +0.09(+0.93%)
May 07, 2019 9.000 9.200 8.945 9.165 28,906 +0.06(+0.71%)
May 06, 2019 9.310 9.310 9.090 9.100 37,450 -0.23(-2.47%)
May 03, 2019 9.420 9.544 9.290 9.330 25,400 -0.09(-0.96%)
May 02, 2019 9.500 9.520 9.380 9.420 12,872 -0.08(-0.84%)
May 01, 2019 9.710 9.710 9.500 9.500 9,707 -0.05(-0.52%)
Apr 30, 2019 9.675 9.675 9.500 9.550 10,558 -0.13(-1.29%)
Apr 29, 2019 9.840 9.840 9.635 9.675 19,783 -0.17(-1.77%)
Apr 26, 2019 9.800 9.850 9.700 9.850 31,500 +0.13(+1.34%)
Apr 25, 2019 9.990 9.990 9.403 9.720 54,019 -0.25(-2.51%)
Apr 24, 2019 9.765 10.01 9.710 9.970 24,416 +0.18(+1.84%)
Apr 23, 2019 9.590 9.955 9.590 9.790 28,699 -0.12(-1.19%)
Apr 22, 2019 9.610 9.990 9.610 9.908 27,424 +0.09(+0.91%)
Apr 18, 2019 10.20 10.20 9.810 9.819 17,100 -0.35(-3.46%)
Apr 17, 2019 9.640 10.28 9.640 10.17 32,133 +0.65(+6.83%)
Apr 16, 2019 9.750 9.870 9.515 9.520 18,860 -0.17(-1.75%)
Apr 15, 2019 9.590 9.760 9.576 9.690 37,543 +0.10(+1.07%)
Apr 12, 2019 9.370 9.660 9.370 9.588 43,200 +0.29(+3.09%)
Apr 11, 2019 9.318 9.460 9.250 9.300 14,082 -0.11(-1.17%)
Apr 10, 2019 9.494 9.620 9.300 9.410 12,335 +0.02(+0.18%)
Apr 09, 2019 9.495 9.540 9.305 9.393 28,606 -0.15(-1.54%)
Apr 08, 2019 9.510 9.560 9.442 9.540 22,864 +0.04(+0.42%)
Apr 05, 2019 9.760 9.760 9.476 9.500 14,100 -0.12(-1.25%)
Apr 04, 2019 9.600 9.620 9.480 9.620 14,559 -0.09(-0.93%)
Apr 03, 2019 9.640 9.838 9.640 9.710 12,814 -0.08(-0.82%)
Apr 02, 2019 9.660 9.828 9.550 9.790 13,772 +0.13(+1.31%)
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.