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:

Acadian Timber (OP: ACAZF )

12.92 +0.22 (+1.73%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.70 10.70 10.70 40 +0.00(+0.00%)
Jun 29, 2020 10.70 10.70 10.70 10.70 420 -0.10(-0.90%)
Jun 26, 2020 10.70 10.79 10.70 10.79 2,200 +0.13(+1.19%)
Jun 25, 2020 10.76 10.76 10.60 10.66 1,278 -0.34(-3.05%)
Jun 24, 2020 11.00 11.00 11.00 11.00 245 -0.31(-2.70%)
Jun 23, 2020 11.35 11.35 11.31 11.31 329 +0.48(+4.39%)
Jun 22, 2020 10.83 10.83 10.83 10.83 276 +0.18(+1.69%)
Jun 19, 2020 10.65 10.65 10.65 10.65 100 +0.00(+0.00%)
Jun 16, 2020 10.65 10.65 10.65 0 -0.41(-3.71%)
Jun 15, 2020 10.97 11.06 10.95 11.06 5,572 +0.45(+4.24%)
Jun 12, 2020 10.47 10.61 10.39 10.61 600 +0.26(+2.51%)
Jun 11, 2020 10.99 10.99 10.35 10.35 2,435 -0.94(-8.29%)
Jun 10, 2020 11.64 11.64 11.29 11.29 3,650 -0.37(-3.13%)
Jun 09, 2020 11.44 11.65 11.44 11.65 2,180 +0.28(+2.43%)
Jun 08, 2020 11.22 11.37 11.20 11.37 5,023 +0.34(+3.06%)
Jun 05, 2020 10.75 11.08 10.75 11.04 3,900 +0.55(+5.20%)
Jun 04, 2020 10.45 10.49 10.20 10.49 3,210 +0.09(+0.87%)
Jun 03, 2020 10.11 10.40 10.11 10.40 3,740 +0.27(+2.67%)
Jun 02, 2020 10.15 10.15 10.08 10.13 2,803 +0.13(+1.30%)
May 29, 2020 10.00 10.00 10.00 10.00 3,000 -0.02(-0.20%)
May 28, 2020 9.995 10.03 9.969 10.02 5,456 +0.01(+0.10%)
May 27, 2020 10.03 10.03 9.990 10.01 10,575 +0.03(+0.30%)
May 26, 2020 9.945 9.980 9.945 9.980 830 +0.63(+6.68%)
May 22, 2020 9.476 9.540 9.355 9.355 2,500 -0.17(-1.79%)
May 21, 2020 9.526 9.526 9.468 9.525 1,333 -0.08(-0.88%)
May 20, 2020 9.610 9.610 9.610 21 +0.00(+0.00%)
May 19, 2020 9.610 9.610 9.610 9.610 155 -0.89(-8.48%)
May 18, 2020 10.50 10.50 10.45 10.50 913 +1.27(+13.76%)
May 14, 2020 9.230 9.230 9.230 0 +0.00(+0.00%)
May 13, 2020 9.230 9.300 9.230 9.230 8,510 -0.10(-1.07%)
May 12, 2020 9.643 9.650 9.330 9.330 10,140 -0.41(-4.21%)
May 11, 2020 9.310 9.850 9.310 9.740 1,400 -0.11(-1.11%)
May 08, 2020 10.14 10.14 9.827 9.850 5,400 -0.15(-1.50%)
May 07, 2020 9.887 10.00 9.845 10.00 4,104 +1.00(+11.11%)
May 06, 2020 9.339 9.339 9.000 9.000 900 -0.54(-5.66%)
May 05, 2020 9.762 9.767 9.540 9.540 2,101 +0.00(+0.00%)
May 04, 2020 9.585 9.650 9.430 9.540 4,950 -0.18(-1.80%)
May 01, 2020 9.929 9.930 9.585 9.715 1,100 -0.37(-3.62%)
Apr 30, 2020 10.12 10.12 9.906 10.08 860 -0.13(-1.27%)
Apr 29, 2020 10.21 10.21 10.15 10.21 3,234 +0.46(+4.72%)
Apr 28, 2020 9.650 9.750 9.650 9.750 2,200 +0.27(+2.85%)
Apr 27, 2020 9.500 9.500 9.480 9.480 7,231 +0.00(+0.00%)
Apr 24, 2020 9.480 9.480 9.480 218 +0.00(+0.00%)
Apr 23, 2020 8.960 9.569 8.960 9.480 5,335 +0.36(+3.99%)
Apr 22, 2020 9.170 9.170 9.010 9.117 2,853 +0.56(+6.50%)
Apr 21, 2020 8.708 8.726 8.560 8.560 1,307 -0.44(-4.84%)
Apr 20, 2020 9.070 9.120 8.950 8.995 6,823 -0.24(-2.65%)
Apr 17, 2020 9.567 9.567 9.240 9.240 1,000 -0.11(-1.18%)
Apr 16, 2020 9.350 9.350 9.350 24 +0.00(+0.00%)
Apr 15, 2020 9.370 9.370 9.285 9.350 856 -0.19(-1.94%)
Apr 14, 2020 9.535 9.535 9.535 9.535 2,086 +0.13(+1.44%)
Apr 13, 2020 9.670 9.670 9.318 9.400 12,301 -0.02(-0.21%)
Apr 09, 2020 9.280 9.525 9.280 9.420 10,100 +0.13(+1.45%)
Apr 08, 2020 9.112 9.285 9.109 9.285 1,095 +0.17(+1.81%)
Apr 07, 2020 9.105 9.245 9.105 9.120 5,575 +0.50(+5.76%)
Apr 06, 2020 8.885 9.021 8.565 8.623 2,986 +0.09(+1.09%)
Apr 03, 2020 8.521 8.530 8.521 8.530 200 -0.12(-1.39%)
Apr 02, 2020 8.750 8.800 8.650 8.650 600 +0.17(+2.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.