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 )

12.98 +0.11 (+0.85%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 6, 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 (%)
Dec 30, 2011 10.16 10.18 10.08 10.18 6,600 +0.10(+0.99%)
Dec 28, 2011 10.08 10.08 10.08 10.08 0 +0.04(+0.35%)
Dec 23, 2011 10.04 10.04 10.04 10.04 0 -0.03(-0.31%)
Dec 21, 2011 9.949 10.08 9.940 10.08 2,900 +0.10(+1.03%)
Dec 20, 2011 10.03 10.03 9.925 9.973 3,500 +0.09(+0.92%)
Dec 19, 2011 9.883 9.883 9.883 9.883 1,000 +0.04(+0.44%)
Dec 16, 2011 9.876 9.890 9.829 9.839 8,000 +0.09(+0.89%)
Dec 15, 2011 10.01 10.01 9.752 9.752 815 +0.07(+0.76%)
Dec 14, 2011 9.680 9.680 9.678 9.678 200 -0.11(-1.14%)
Dec 13, 2011 9.811 9.811 9.790 9.790 2,250 -0.24(-2.41%)
Dec 09, 2011 10.03 10.03 10.03 10.03 0 +0.23(+2.33%)
Dec 08, 2011 9.887 9.887 9.803 9.803 3,600 -0.33(-3.26%)
Dec 07, 2011 10.38 10.38 10.13 10.13 1,400 -0.22(-2.09%)
Dec 06, 2011 10.29 10.36 10.29 10.35 9,800 +0.40(+3.98%)
Dec 02, 2011 9.954 9.954 9.954 0 +0.12(+1.26%)
Nov 30, 2011 9.831 9.831 9.831 0 +0.08(+0.80%)
Nov 29, 2011 9.883 9.883 9.753 9.753 2,000 +0.02(+0.26%)
Nov 28, 2011 9.734 9.737 9.728 9.728 4,200 +0.07(+0.69%)
Nov 22, 2011 9.662 9.662 9.662 0 -0.17(-1.70%)
Nov 21, 2011 9.799 9.828 9.799 9.828 600 -0.06(-0.58%)
Nov 18, 2011 10.09 10.09 9.883 9.886 2,200 -0.20(-1.94%)
Nov 17, 2011 10.13 10.31 10.08 10.08 5,200 -0.18(-1.72%)
Nov 16, 2011 10.26 10.26 10.26 10.26 400 +0.08(+0.79%)
Nov 14, 2011 10.18 10.18 10.18 0 -0.20(-1.92%)
Nov 11, 2011 10.34 10.38 10.34 10.38 400 +0.21(+2.11%)
Nov 10, 2011 10.18 10.18 10.16 10.16 300 -0.03(-0.32%)
Nov 09, 2011 10.19 10.19 10.19 10.19 200 -0.09(-0.84%)
Nov 08, 2011 10.24 10.28 10.24 10.28 700 +0.04(+0.44%)
Nov 07, 2011 10.25 10.25 10.22 10.24 1,300 +0.02(+0.21%)
Nov 04, 2011 10.00 10.21 10.00 10.21 3,900 +0.11(+1.13%)
Nov 03, 2011 10.11 10.18 10.10 10.10 3,000 -0.39(-3.69%)
Nov 01, 2011 10.49 10.49 10.49 0 -0.31(-2.90%)
Oct 31, 2011 10.14 10.80 10.14 10.80 11,200 +0.51(+4.97%)
Oct 28, 2011 10.09 10.29 10.05 10.29 6,800 +0.05(+0.46%)
Oct 27, 2011 10.22 10.27 10.12 10.24 3,300 +0.08(+0.82%)
Oct 26, 2011 9.873 10.16 9.806 10.16 3,000 +0.47(+4.89%)
Oct 24, 2011 9.684 9.684 9.684 0 +0.03(+0.35%)
Oct 21, 2011 9.651 9.651 9.651 9.651 100 +0.00(+0.04%)
Oct 20, 2011 9.707 9.765 9.647 9.647 1,000 -0.42(-4.19%)
Oct 19, 2011 10.07 10.07 10.07 10.07 500 +0.06(+0.56%)
Oct 18, 2011 9.918 10.01 9.918 10.01 3,200 +0.23(+2.33%)
Oct 17, 2011 10.10 10.10 9.785 9.785 300 -0.33(-3.31%)
Oct 14, 2011 9.982 10.16 9.982 10.12 3,600 +0.42(+4.35%)
Oct 13, 2011 9.598 9.706 9.579 9.698 2,300 -0.15(-1.57%)
Oct 12, 2011 9.486 9.852 9.485 9.852 10,400 +0.45(+4.75%)
Oct 11, 2011 9.441 9.480 9.176 9.406 11,400 -0.09(-0.92%)
Oct 07, 2011 9.493 9.493 9.493 0 +0.11(+1.13%)
Oct 06, 2011 9.387 9.387 9.387 9.387 100 -0.00(-0.03%)
Oct 05, 2011 9.178 9.390 9.095 9.390 2,700 +0.50(+5.61%)
Oct 04, 2011 9.136 9.413 8.875 8.892 5,200 -0.34(-3.72%)
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.