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 )

15.97 +0.11 (+0.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Feb 27, 2009 5.085 5.109 4.987 4.999 14,100 +0.00(+0.08%)
Feb 26, 2009 5.248 5.370 4.995 4.995 8,000 -0.20(-3.79%)
Feb 25, 2009 4.944 5.281 4.910 5.192 15,270 +0.24(+4.82%)
Feb 24, 2009 5.210 5.210 4.865 4.953 42,100 -0.25(-4.85%)
Feb 23, 2009 5.692 5.750 5.048 5.205 64,341 -0.17(-3.18%)
Feb 20, 2009 5.097 5.440 5.030 5.376 56,125 +0.31(+6.12%)
Feb 19, 2009 5.150 5.200 4.995 5.066 48,410 -0.01(-0.28%)
Feb 18, 2009 4.834 5.321 4.777 5.080 116,495 +0.70(+15.94%)
Feb 17, 2009 4.131 4.489 4.025 4.382 36,896 +0.33(+8.20%)
Feb 13, 2009 3.963 4.050 3.963 4.050 8,200 +0.11(+2.79%)
Feb 12, 2009 3.940 4.071 3.940 3.940 1,300 -0.14(-3.54%)
Feb 11, 2009 4.190 4.200 4.021 4.085 11,070 -0.18(-4.21%)
Feb 10, 2009 4.264 4.264 4.238 4.264 1,850 -0.14(-3.09%)
Feb 09, 2009 4.316 4.500 4.316 4.400 4,200 +0.18(+4.27%)
Feb 06, 2009 4.215 4.348 4.130 4.220 16,690 +0.02(+0.48%)
Feb 05, 2009 4.007 4.200 3.934 4.200 3,600 +0.15(+3.77%)
Feb 04, 2009 3.942 4.164 3.942 4.047 6,650 +0.15(+3.78%)
Feb 03, 2009 3.982 3.982 3.900 3.900 2,400 +0.08(+2.04%)
Feb 02, 2009 3.771 3.978 3.770 3.822 6,650 -0.02(-0.47%)
Jan 30, 2009 3.844 3.920 3.840 3.840 16,135 -0.06(-1.54%)
Jan 29, 2009 4.000 4.018 3.900 3.900 33,000 -0.16(-3.92%)
Jan 28, 2009 4.062 4.082 4.054 4.059 2,100 +0.05(+1.35%)
Jan 27, 2009 4.115 4.141 4.005 4.005 1,500 -0.09(-2.21%)
Jan 26, 2009 3.990 4.219 3.940 4.096 11,370 +0.08(+2.04%)
Jan 23, 2009 3.680 4.076 3.560 4.014 3,100 +0.33(+9.06%)
Jan 22, 2009 3.504 3.681 3.490 3.681 12,600 +0.14(+3.90%)
Jan 21, 2009 3.566 3.670 3.445 3.542 55,250 -0.18(-4.94%)
Jan 20, 2009 3.750 3.750 3.719 3.727 1,410 -0.32(-7.94%)
Jan 16, 2009 4.119 4.119 4.048 4.048 3,500 +0.05(+1.24%)
Jan 15, 2009 3.950 3.998 3.769 3.998 5,400 -0.05(-1.30%)
Jan 14, 2009 4.290 4.290 4.040 4.051 15,300 -0.14(-3.36%)
Jan 13, 2009 4.181 4.199 4.135 4.192 6,800 -0.04(-0.89%)
Jan 12, 2009 4.496 4.496 4.217 4.229 19,050 -0.08(-1.87%)
Jan 09, 2009 4.220 4.342 4.181 4.310 5,540 -0.19(-4.22%)
Jan 08, 2009 4.551 4.551 4.485 4.500 4,900 -0.07(-1.59%)
Jan 07, 2009 4.877 4.899 4.572 4.572 8,900 -0.29(-6.02%)
Jan 06, 2009 4.690 5.000 4.690 4.866 2,800 +0.22(+4.79%)
Jan 05, 2009 4.530 4.681 4.500 4.643 20,800 +0.23(+5.18%)
Jan 02, 2009 3.985 4.540 3.977 4.414 37,550 +0.63(+16.58%)
Dec 31, 2008 3.520 4.053 3.520 3.786 36,300 +0.02(+0.44%)
Dec 30, 2008 3.540 3.770 3.499 3.770 17,700 +0.17(+4.72%)
Dec 29, 2008 3.760 4.254 3.533 3.600 16,855 -0.26(-6.74%)
Dec 26, 2008 3.400 3.860 3.400 3.860 7,500 +0.34(+9.66%)
Dec 24, 2008 3.675 3.675 3.520 3.520 10,700 -0.10(-2.83%)
Dec 23, 2008 3.648 3.739 3.520 3.623 9,800 +0.02(+0.62%)
Dec 22, 2008 3.706 4.017 3.571 3.600 21,300 -0.10(-2.81%)
Dec 19, 2008 3.810 3.810 3.596 3.704 43,610 -0.09(-2.46%)
Dec 18, 2008 4.470 4.470 3.797 3.797 28,800 +0.64(+20.17%)
Dec 17, 2008 4.377 4.402 3.160 3.160 29,700 -1.20(-27.60%)
Dec 16, 2008 4.519 4.519 4.176 4.364 20,650 -0.07(-1.68%)
Dec 15, 2008 3.982 4.439 3.725 4.439 48,750 +0.65(+17.07%)
Dec 12, 2008 4.001 4.220 3.792 3.792 11,240 -0.28(-6.84%)
Dec 11, 2008 3.995 4.505 3.972 4.070 24,000 +0.29(+7.66%)
Dec 10, 2008 3.450 3.863 3.349 3.780 38,772 +0.53(+16.45%)
Dec 09, 2008 3.248 3.378 3.227 3.247 24,600 -0.03(-0.79%)
Dec 08, 2008 3.248 3.362 3.200 3.272 47,700 +0.28(+9.24%)
Dec 05, 2008 2.922 3.070 2.922 2.995 9,175 +0.00(+0.10%)
Dec 04, 2008 3.058 3.058 2.989 2.993 1,700 -0.03(-1.06%)
Dec 03, 2008 3.044 3.048 2.826 3.025 6,300 +0.07(+2.53%)
Dec 02, 2008 3.058 3.058 2.950 2.950 16,300 -0.04(-1.44%)
Dec 01, 2008 3.350 3.350 2.993 2.993 192,225 -0.22(-6.98%)
Nov 28, 2008 3.275 3.310 3.218 3.218 3,500 -0.10(-2.91%)
Nov 26, 2008 3.318 3.344 3.280 3.314 9,200 +0.03(+1.04%)
Nov 25, 2008 3.571 3.670 3.280 3.280 18,975 -0.22(-6.31%)
Nov 24, 2008 3.475 3.720 3.475 3.501 8,900 +0.10(+2.80%)
Nov 21, 2008 3.477 3.498 3.405 3.405 12,300 -0.04(-1.25%)
Nov 20, 2008 3.499 3.499 3.449 3.449 2,200 -0.22(-6.04%)
Nov 19, 2008 3.788 3.804 3.611 3.670 8,950 -0.04(-1.21%)
Nov 18, 2008 3.823 3.828 3.715 3.715 3,200 -0.12(-3.26%)
Nov 17, 2008 3.788 3.840 3.770 3.840 6,700 +0.04(+0.95%)
Nov 14, 2008 3.850 3.879 3.786 3.804 4,500 +0.02(+0.49%)
Nov 13, 2008 3.849 3.849 3.696 3.785 7,500 +0.03(+0.76%)
Nov 12, 2008 4.050 4.050 3.720 3.756 18,100 -0.43(-10.22%)
Nov 11, 2008 4.184 4.184 4.184 0 +0.00(+0.00%)
Nov 10, 2008 4.250 4.250 4.184 4.184 4,650 -0.00(-0.02%)
Nov 07, 2008 4.272 4.272 4.185 4.185 21,500 +0.02(+0.45%)
Nov 06, 2008 4.287 4.287 4.160 4.166 7,890 -0.10(-2.45%)
Nov 05, 2008 4.420 4.420 4.271 4.271 6,100 -0.24(-5.27%)
Nov 04, 2008 4.509 4.545 4.147 4.509 8,000 +0.34(+8.14%)
Nov 03, 2008 4.169 4.169 4.169 0 +0.00(+0.00%)
Oct 31, 2008 4.097 4.191 4.097 4.169 2,700 -0.01(-0.19%)
Oct 30, 2008 4.310 4.310 4.129 4.177 5,900 -0.07(-1.71%)
Oct 29, 2008 3.360 4.250 3.360 4.250 15,537 +0.97(+29.49%)
Oct 28, 2008 3.355 3.466 3.200 3.282 13,200 -0.02(-0.54%)
Oct 27, 2008 3.485 3.567 3.290 3.300 27,200 -0.16(-4.68%)
Oct 24, 2008 3.462 3.545 3.230 3.462 22,700 -0.07(-1.93%)
Oct 23, 2008 3.530 3.653 3.525 3.530 8,650 -0.11(-3.02%)
Oct 22, 2008 3.640 3.960 3.640 3.640 31,625 -0.39(-9.68%)
Oct 21, 2008 4.030 4.103 4.018 4.030 7,525 -0.04(-0.86%)
Oct 20, 2008 4.065 4.175 3.978 4.065 9,000 +0.11(+2.66%)
Oct 17, 2008 3.960 4.152 3.829 3.960 12,500 +0.09(+2.44%)
Oct 16, 2008 3.865 4.126 3.780 3.865 23,550 -0.27(-6.57%)
Oct 15, 2008 4.137 4.375 4.137 4.137 18,400 -0.12(-2.93%)
Oct 14, 2008 4.750 4.399 4.230 4.262 34,190 -0.49(-10.27%)
Oct 13, 2008 4.750 4.760 4.000 4.750 10,830 +0.71(+17.54%)
Oct 10, 2008 4.041 4.280 3.906 4.041 51,350 -0.20(-4.68%)
Oct 09, 2008 4.239 4.880 4.239 4.239 53,287 -0.11(-2.46%)
Oct 08, 2008 4.346 5.066 4.063 4.346 126,475 +0.25(+6.02%)
Oct 07, 2008 4.150 4.271 4.100 4.100 21,800 -0.05(-1.21%)
Oct 06, 2008 4.150 4.398 4.050 4.150 49,629 -0.28(-6.25%)
Oct 03, 2008 4.426 4.825 4.425 4.426 11,100 -0.02(-0.54%)
Oct 02, 2008 4.450 4.893 4.434 4.450 14,000 -0.64(-12.64%)
Oct 01, 2008 5.094 5.094 4.900 5.094 3,340 -0.04(-0.72%)
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%)
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.