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 )

15.55 -0.50 (-3.12%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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, 2021 11.76 12.00 11.73 11.95 45,871 +0.45(+3.93%)
Mar 30, 2021 10.71 11.50 10.71 11.50 39,982 +0.16(+1.41%)
Mar 29, 2021 11.51 11.51 11.12 11.34 14,799 -0.19(-1.61%)
Mar 26, 2021 11.43 11.58 10.81 11.53 24,000 +0.21(+1.81%)
Mar 25, 2021 11.25 11.32 10.67 11.32 64,919 -0.09(-0.79%)
Mar 24, 2021 12.13 12.13 11.40 11.41 31,844 -0.64(-5.31%)
Mar 23, 2021 13.12 13.12 12.05 12.05 15,420 -0.73(-5.71%)
Mar 22, 2021 11.77 12.78 11.77 12.78 22,030 +0.23(+1.79%)
Mar 19, 2021 12.18 12.55 12.18 12.55 16,300 +0.06(+0.52%)
Mar 18, 2021 12.61 12.86 12.40 12.49 9,498 -0.14(-1.11%)
Mar 17, 2021 12.79 12.81 12.23 12.63 17,567 -0.26(-2.02%)
Mar 16, 2021 13.04 13.04 12.75 12.89 30,841 -0.21(-1.60%)
Mar 15, 2021 13.47 13.94 13.01 13.10 51,664 -0.32(-2.38%)
Mar 12, 2021 12.82 13.43 12.80 13.42 49,600 +0.47(+3.63%)
Mar 11, 2021 12.15 13.02 12.15 12.95 45,736 +0.95(+7.92%)
Mar 10, 2021 12.04 12.04 11.77 12.00 9,535 +0.21(+1.74%)
Mar 09, 2021 11.80 11.85 11.59 11.79 14,013 +0.14(+1.23%)
Mar 08, 2021 11.30 11.96 11.29 11.65 34,480 +0.26(+2.29%)
Mar 05, 2021 10.70 11.41 10.70 11.39 33,200 +0.42(+3.78%)
Mar 04, 2021 10.90 11.41 10.82 10.97 29,465 +0.00(+0.04%)
Mar 03, 2021 10.38 11.30 10.38 10.97 149,954 -0.18(-1.61%)
Mar 02, 2021 11.31 11.59 11.05 11.15 36,419 -0.36(-3.13%)
Mar 01, 2021 11.54 11.96 11.35 11.51 30,815 -0.08(-0.69%)
Feb 26, 2021 12.18 12.40 11.51 11.59 55,400 -0.76(-6.18%)
Feb 25, 2021 12.47 12.67 12.16 12.35 28,384 -0.31(-2.42%)
Feb 24, 2021 12.75 12.82 12.56 12.66 35,859 -0.29(-2.24%)
Feb 23, 2021 12.84 13.06 12.44 12.95 49,111 -0.13(-0.96%)
Feb 22, 2021 13.19 13.35 13.01 13.08 45,410 -0.12(-0.94%)
Feb 19, 2021 12.27 13.20 12.25 13.20 118,900 +0.95(+7.76%)
Feb 18, 2021 12.21 12.51 12.12 12.25 15,969 +0.04(+0.33%)
Feb 17, 2021 12.49 12.49 12.06 12.21 26,953 -0.15(-1.21%)
Feb 16, 2021 12.42 12.72 11.66 12.36 21,964 -0.06(-0.48%)
Feb 12, 2021 12.25 12.54 12.17 12.42 16,100 +0.10(+0.81%)
Feb 11, 2021 12.30 12.55 12.25 12.32 19,415 -0.03(-0.24%)
Feb 10, 2021 12.00 12.45 12.00 12.35 16,592 -0.01(-0.08%)
Feb 09, 2021 12.45 12.46 12.15 12.36 17,919 -0.05(-0.40%)
Feb 08, 2021 11.57 12.43 11.57 12.41 69,765 +0.52(+4.37%)
Feb 05, 2021 11.70 11.90 11.70 11.89 26,700 +0.16(+1.37%)
Feb 04, 2021 11.75 11.77 11.55 11.73 6,537 +0.03(+0.22%)
Feb 03, 2021 11.40 11.73 11.40 11.70 20,109 +0.30(+2.66%)
Feb 02, 2021 11.65 11.89 11.28 11.40 67,927 -0.42(-3.55%)
Feb 01, 2021 11.79 12.00 11.25 11.82 33,348 +0.32(+2.78%)
Jan 29, 2021 12.11 12.11 11.49 11.50 63,900 -0.35(-2.95%)
Jan 28, 2021 11.90 11.97 11.57 11.85 24,562 +0.15(+1.28%)
Jan 27, 2021 12.15 12.40 11.68 11.70 55,370 -0.77(-6.17%)
Jan 26, 2021 12.33 12.47 12.29 12.47 35,431 +0.22(+1.80%)
Jan 25, 2021 12.40 12.40 12.17 12.25 49,543 +0.00(+0.00%)
Jan 22, 2021 12.48 12.60 12.20 12.25 30,400 -0.32(-2.55%)
Jan 21, 2021 12.36 12.57 12.24 12.57 41,333 +0.14(+1.13%)
Jan 20, 2021 11.91 12.51 11.32 12.43 42,719 +0.57(+4.81%)
Jan 19, 2021 11.25 11.86 11.25 11.86 49,780 +0.55(+4.86%)
Jan 15, 2021 11.28 11.44 11.25 11.31 23,500 -0.13(-1.14%)
Jan 14, 2021 11.35 11.53 11.24 11.44 27,556 +0.06(+0.53%)
Jan 13, 2021 11.49 11.49 11.25 11.38 21,217 -0.16(-1.39%)
Jan 12, 2021 11.05 11.54 11.05 11.54 47,286 +0.36(+3.22%)
Jan 11, 2021 11.31 11.80 11.05 11.18 28,116 -0.44(-3.82%)
Jan 08, 2021 11.60 11.88 10.53 11.62 42,600 -0.20(-1.69%)
Jan 07, 2021 10.53 11.84 10.53 11.82 93,262 +1.12(+10.50%)
Jan 06, 2021 10.61 10.85 10.50 10.70 32,822 +0.10(+0.94%)
Jan 05, 2021 11.18 11.18 10.59 10.60 36,235 -0.33(-3.02%)
Jan 04, 2021 10.50 11.04 10.50 10.93 70,704 +0.20(+1.86%)
Dec 31, 2020 10.73 10.73 10.73 42,388 -0.17(-1.56%)
Dec 30, 2020 10.50 10.90 10.50 10.90 42,388 +0.36(+3.42%)
Dec 29, 2020 10.50 10.79 10.50 10.54 35,820 -0.46(-4.18%)
Dec 28, 2020 10.62 11.00 10.50 11.00 22,580 +0.34(+3.19%)
Dec 24, 2020 10.60 10.74 10.60 10.66 11,900 +0.01(+0.09%)
Dec 23, 2020 11.16 11.16 10.56 10.65 28,926 +0.07(+0.70%)
Dec 22, 2020 10.75 10.82 10.57 10.58 31,360 -0.22(-2.03%)
Dec 21, 2020 10.57 10.98 10.57 10.79 51,199 +0.21(+1.94%)
Dec 18, 2020 10.77 10.77 10.55 10.59 21,900 -0.18(-1.67%)
Dec 17, 2020 10.25 10.85 10.11 10.77 71,127 +0.68(+6.77%)
Dec 16, 2020 9.910 10.11 9.850 10.09 64,770 +0.27(+2.72%)
Dec 15, 2020 10.00 10.00 9.740 9.820 59,609 +0.01(+0.10%)
Dec 14, 2020 9.720 10.03 9.720 9.810 80,707 +0.22(+2.29%)
Dec 11, 2020 9.600 9.830 9.540 9.591 27,600 -0.13(-1.33%)
Dec 10, 2020 9.700 9.844 9.650 9.720 32,823 +0.02(+0.21%)
Dec 09, 2020 9.500 9.700 9.160 9.700 14,741 +0.05(+0.52%)
Dec 08, 2020 9.500 9.900 9.500 9.650 11,128 -0.10(-1.03%)
Dec 07, 2020 9.600 9.940 9.530 9.750 38,432 -0.12(-1.22%)
Dec 04, 2020 9.880 9.940 9.772 9.870 30,200 +0.19(+1.96%)
Dec 03, 2020 9.300 9.744 9.300 9.680 27,949 +0.24(+2.58%)
Dec 02, 2020 8.950 9.470 8.950 9.437 30,447 +0.33(+3.58%)
Dec 01, 2020 8.500 9.110 8.490 9.110 69,225 +0.31(+3.52%)
Nov 30, 2020 8.510 8.870 8.430 8.800 60,732 +0.29(+3.41%)
Nov 27, 2020 8.463 8.590 8.360 8.510 49,500 +0.04(+0.47%)
Nov 25, 2020 8.520 8.536 8.407 8.470 54,300 +0.09(+1.07%)
Nov 24, 2020 8.500 8.520 8.260 8.380 88,061 -0.13(-1.58%)
Nov 23, 2020 8.110 8.750 8.110 8.515 107,657 -0.05(-0.64%)
Nov 20, 2020 8.350 8.635 8.350 8.570 51,500 +0.21(+2.51%)
Nov 19, 2020 7.930 8.440 7.930 8.360 30,633 -0.04(-0.48%)
Nov 18, 2020 8.320 8.500 8.320 8.400 28,859 +0.14(+1.69%)
Nov 17, 2020 8.146 8.320 8.095 8.260 14,339 +0.05(+0.61%)
Nov 16, 2020 8.000 8.250 8.000 8.210 24,694 +0.16(+2.04%)
Nov 13, 2020 8.260 8.260 7.960 8.046 53,100 -0.14(-1.76%)
Nov 12, 2020 8.170 8.380 8.130 8.190 9,170 -0.11(-1.32%)
Nov 11, 2020 8.200 8.370 8.195 8.300 8,452 -0.06(-0.72%)
Nov 10, 2020 8.500 8.500 8.350 8.360 8,708 -0.05(-0.55%)
Nov 09, 2020 8.500 8.750 8.060 8.406 20,472 -0.09(-1.05%)
Nov 06, 2020 8.557 8.557 8.340 8.495 13,600 -0.08(-0.88%)
Nov 05, 2020 8.320 8.786 8.320 8.570 27,141 +0.04(+0.47%)
Nov 04, 2020 8.560 8.590 8.530 8.530 8,625 -0.01(-0.12%)
Nov 03, 2020 8.220 8.575 8.220 8.540 39,475 +0.45(+5.57%)
Nov 02, 2020 8.400 8.400 8.034 8.090 28,497 +0.16(+2.02%)
Oct 30, 2020 8.213 8.213 7.910 7.930 14,700 -0.24(-2.92%)
Oct 29, 2020 8.215 8.310 8.130 8.168 11,599 -0.19(-2.29%)
Oct 28, 2020 8.500 8.500 8.301 8.360 16,549 -0.32(-3.73%)
Oct 27, 2020 8.450 8.690 8.450 8.684 40,844 +0.25(+3.01%)
Oct 26, 2020 8.482 8.520 8.350 8.430 23,929 -0.04(-0.50%)
Oct 23, 2020 8.310 8.495 8.310 8.472 6,600 +0.05(+0.62%)
Oct 22, 2020 8.166 8.430 8.133 8.420 11,870 +0.01(+0.13%)
Oct 21, 2020 8.290 8.554 8.290 8.409 21,783 +0.19(+2.28%)
Oct 20, 2020 8.180 8.420 8.180 8.222 20,989 +0.00(+0.02%)
Oct 19, 2020 8.420 8.470 8.210 8.220 17,365 -0.33(-3.86%)
Oct 16, 2020 8.560 8.640 8.550 8.550 6,500 -0.04(-0.47%)
Oct 15, 2020 8.700 8.710 8.530 8.590 25,163 -0.14(-1.56%)
Oct 14, 2020 8.780 8.780 8.500 8.726 10,741 +0.28(+3.26%)
Oct 13, 2020 7.800 8.450 7.800 8.450 50,245 +0.83(+10.89%)
Oct 12, 2020 7.730 7.840 7.510 7.620 6,139 -0.11(-1.42%)
Oct 09, 2020 7.750 7.860 7.730 7.730 18,500 +0.03(+0.40%)
Oct 08, 2020 7.515 7.699 7.450 7.699 20,397 +0.14(+1.85%)
Oct 07, 2020 7.730 7.750 7.510 7.560 18,313 -0.09(-1.18%)
Oct 06, 2020 7.570 7.700 7.570 7.650 7,669 +0.07(+0.92%)
Oct 05, 2020 7.610 7.660 7.404 7.580 34,712 -0.03(-0.39%)
Oct 02, 2020 7.500 7.635 7.230 7.610 26,200 +0.17(+2.34%)
Oct 01, 2020 7.345 7.454 7.240 7.436 17,769 +0.12(+1.60%)
Sep 30, 2020 7.400 7.419 7.275 7.319 35,614 -0.09(-1.23%)
Sep 29, 2020 7.555 7.559 7.325 7.410 21,289 -0.16(-2.11%)
Sep 28, 2020 7.500 7.640 7.160 7.570 35,998 -0.02(-0.27%)
Sep 25, 2020 7.500 7.700 7.500 7.590 22,700 -0.13(-1.68%)
Sep 24, 2020 7.640 7.720 7.630 7.720 6,001 +0.06(+0.78%)
Sep 23, 2020 7.750 7.750 7.613 7.660 24,830 -0.06(-0.81%)
Sep 22, 2020 7.741 7.820 7.708 7.722 17,018 -0.05(-0.61%)
Sep 21, 2020 8.200 8.200 7.770 7.770 23,374 -0.46(-5.59%)
Sep 18, 2020 8.121 8.310 8.100 8.230 21,300 +0.15(+1.81%)
Sep 17, 2020 7.900 8.095 7.650 8.084 19,379 -0.05(-0.57%)
Sep 16, 2020 8.091 8.259 8.000 8.130 30,308 +0.15(+1.85%)
Sep 15, 2020 8.069 8.069 7.982 7.982 5,565 -0.07(-0.84%)
Sep 14, 2020 8.010 8.130 7.990 8.050 22,517 +0.03(+0.34%)
Sep 11, 2020 7.972 8.120 7.860 8.023 16,500 +0.13(+1.60%)
Sep 10, 2020 8.060 8.060 7.890 7.897 7,830 -0.12(-1.53%)
Sep 09, 2020 7.550 8.160 7.550 8.020 17,925 +0.04(+0.50%)
Sep 08, 2020 8.020 8.050 7.788 7.980 30,878 -0.07(-0.87%)
Sep 04, 2020 8.019 8.130 7.850 8.050 32,000 +0.00(+0.00%)
Sep 03, 2020 8.230 8.238 7.960 8.050 27,282 -0.22(-2.66%)
Sep 02, 2020 8.311 8.384 8.160 8.270 17,448 -0.23(-2.71%)
Sep 01, 2020 8.500 8.500 8.350 8.500 26,556 +0.08(+1.01%)
Aug 31, 2020 8.210 8.550 8.210 8.415 15,101 -0.03(-0.41%)
Aug 28, 2020 8.438 8.618 8.400 8.450 9,700 +0.01(+0.17%)
Aug 27, 2020 8.566 8.750 8.370 8.436 7,881 -0.10(-1.22%)
Aug 26, 2020 8.470 8.552 8.441 8.540 16,346 +0.09(+1.11%)
Aug 25, 2020 8.504 8.504 8.409 8.446 17,260 -0.15(-1.73%)
Aug 24, 2020 9.150 9.150 8.590 8.594 39,142 -0.34(-3.76%)
Aug 21, 2020 9.075 9.090 8.850 8.930 33,800 -0.17(-1.87%)
Aug 20, 2020 8.861 9.150 8.825 9.100 60,540 +0.16(+1.82%)
Aug 19, 2020 9.100 9.100 8.752 8.938 49,685 +0.14(+1.58%)
Aug 18, 2020 8.651 8.800 8.650 8.798 33,838 +0.08(+0.90%)
Aug 17, 2020 8.200 8.720 8.200 8.720 34,378 +0.27(+3.20%)
Aug 14, 2020 8.300 8.500 8.300 8.450 9,300 +0.01(+0.12%)
Aug 13, 2020 8.380 8.600 7.970 8.440 39,111 -0.14(-1.63%)
Aug 12, 2020 8.650 8.700 8.530 8.580 20,259 +0.07(+0.84%)
Aug 11, 2020 8.500 8.880 8.490 8.508 40,684 -0.36(-4.08%)
Aug 10, 2020 8.650 8.880 8.554 8.870 54,700 +0.25(+2.91%)
Aug 07, 2020 8.300 8.619 8.300 8.619 50,300 +0.23(+2.73%)
Aug 06, 2020 8.030 8.420 7.940 8.390 42,143 +0.37(+4.61%)
Aug 05, 2020 7.710 8.030 7.710 8.020 38,604 +0.31(+4.02%)
Aug 04, 2020 7.584 7.710 7.578 7.710 32,409 +0.26(+3.49%)
Aug 03, 2020 7.450 7.500 7.270 7.450 15,853 -0.25(-3.25%)
Jul 31, 2020 7.629 7.760 7.450 7.700 8,200 +0.15(+1.92%)
Jul 30, 2020 7.355 7.600 7.232 7.555 14,576 -0.15(-1.89%)
Jul 29, 2020 7.820 7.820 7.660 7.700 17,319 -0.13(-1.66%)
Jul 28, 2020 7.750 7.837 7.690 7.830 22,565 -0.06(-0.76%)
Jul 27, 2020 7.660 7.890 7.570 7.890 39,097 +0.27(+3.54%)
Jul 24, 2020 7.744 7.744 7.478 7.620 21,900 +0.00(+0.00%)
Jul 23, 2020 7.320 7.680 7.320 7.620 55,697 +0.02(+0.26%)
Jul 22, 2020 7.798 7.798 7.580 7.600 45,916 -0.08(-1.03%)
Jul 21, 2020 7.900 7.940 7.530 7.679 36,649 -0.14(-1.73%)
Jul 20, 2020 7.525 7.900 7.525 7.814 47,133 +0.18(+2.42%)
Jul 17, 2020 7.610 7.640 7.580 7.630 6,900 +0.00(+0.02%)
Jul 16, 2020 7.750 7.750 7.628 7.628 2,894 -0.07(-0.93%)
Jul 15, 2020 7.670 7.700 7.630 7.700 21,389 +0.09(+1.19%)
Jul 14, 2020 7.602 7.630 7.473 7.610 8,561 +0.06(+0.84%)
Jul 13, 2020 7.812 7.841 7.546 7.546 24,018 -0.13(-1.74%)
Jul 10, 2020 7.620 7.700 7.478 7.680 18,200 +0.06(+0.79%)
Jul 09, 2020 7.535 7.620 7.471 7.620 10,663 +0.08(+0.99%)
Jul 08, 2020 7.405 7.550 7.405 7.545 69,374 +0.21(+2.79%)
Jul 07, 2020 7.319 7.370 7.310 7.340 23,615 +0.00(+0.00%)
Jul 06, 2020 7.386 7.484 7.140 7.340 24,754 +0.24(+3.37%)
Jul 02, 2020 7.164 7.176 7.080 7.101 17,000 +0.05(+0.72%)
Jul 01, 2020 7.140 7.140 6.800 7.050 18,581 -0.14(-1.95%)
Jun 30, 2020 7.180 7.410 7.100 7.190 48,648 -0.10(-1.37%)
Jun 29, 2020 7.010 7.420 7.010 7.290 14,052 -0.07(-0.94%)
Jun 26, 2020 7.390 7.390 7.320 7.359 3,800 -0.16(-2.14%)
Jun 25, 2020 7.379 7.562 7.379 7.520 6,841 +0.04(+0.53%)
Jun 24, 2020 7.357 7.515 7.357 7.480 40,458 -0.10(-1.32%)
Jun 23, 2020 7.475 7.580 7.455 7.580 20,337 +0.11(+1.48%)
Jun 22, 2020 6.990 7.640 6.990 7.469 15,587 +0.08(+1.03%)
Jun 19, 2020 7.345 7.650 7.300 7.393 17,400 -0.09(-1.18%)
Jun 18, 2020 7.149 7.574 7.132 7.481 22,619 +0.22(+3.04%)
Jun 17, 2020 7.358 7.385 7.260 7.260 10,324 -0.09(-1.22%)
Jun 16, 2020 7.560 7.630 7.350 7.350 19,952 -0.08(-1.08%)
Jun 15, 2020 7.250 7.530 7.121 7.430 10,199 -0.04(-0.60%)
Jun 12, 2020 6.850 7.550 6.850 7.475 28,900 +0.33(+4.67%)
Jun 11, 2020 7.570 7.617 7.060 7.141 51,866 -0.60(-7.74%)
Jun 10, 2020 7.830 7.966 7.660 7.740 42,040 -0.09(-1.20%)
Jun 09, 2020 7.760 7.905 7.750 7.834 13,702 +0.00(+0.06%)
Jun 08, 2020 7.770 7.900 7.595 7.829 38,043 +0.04(+0.50%)
Jun 05, 2020 7.894 8.000 7.756 7.790 18,800 -0.07(-0.89%)
Jun 04, 2020 7.559 7.910 7.150 7.860 17,253 +0.24(+3.16%)
Jun 03, 2020 7.520 7.619 7.500 7.619 38,937 +0.11(+1.45%)
Jun 02, 2020 7.120 7.540 7.120 7.510 16,948 +0.04(+0.54%)
Jun 01, 2020 7.670 7.670 6.960 7.470 15,805 +0.08(+1.13%)
May 29, 2020 7.360 7.386 7.250 7.386 30,500 +0.03(+0.36%)
May 28, 2020 7.390 7.405 7.338 7.360 25,515 -0.06(-0.81%)
May 27, 2020 7.370 7.420 7.271 7.420 22,753 +0.20(+2.77%)
May 26, 2020 7.300 7.330 7.114 7.220 15,009 +0.07(+0.98%)
May 22, 2020 6.839 7.150 6.839 7.150 24,200 +0.20(+2.80%)
May 21, 2020 6.992 7.069 6.876 6.955 15,178 -0.06(-0.91%)
May 20, 2020 6.990 7.140 6.970 7.019 25,801 +0.11(+1.58%)
May 19, 2020 6.800 6.969 6.781 6.910 23,770 +0.12(+1.69%)
May 18, 2020 6.754 6.795 6.729 6.795 33,250 +0.07(+1.11%)
May 15, 2020 6.350 6.746 6.350 6.721 49,200 +0.35(+5.42%)
May 14, 2020 6.423 6.550 6.240 6.375 22,488 -0.06(-0.96%)
May 13, 2020 6.040 6.530 6.040 6.437 12,119 -0.01(-0.21%)
May 12, 2020 6.250 6.531 5.980 6.450 51,586 +0.15(+2.38%)
May 11, 2020 5.950 6.320 5.950 6.300 34,238 +0.00(+0.06%)
May 08, 2020 6.260 6.388 6.260 6.296 36,000 +0.04(+0.58%)
May 07, 2020 6.040 6.323 6.040 6.260 42,291 +0.26(+4.33%)
May 06, 2020 6.133 6.150 6.000 6.000 33,257 -0.11(-1.82%)
May 05, 2020 6.350 6.380 6.111 6.111 35,766 -0.07(-1.11%)
May 04, 2020 6.302 6.302 6.000 6.180 46,921 +0.07(+1.15%)
May 01, 2020 6.030 6.190 6.022 6.110 18,700 -0.08(-1.29%)
Apr 30, 2020 6.482 6.490 6.075 6.190 56,185 -0.24(-3.80%)
Apr 29, 2020 5.850 6.434 5.850 6.434 52,097 +0.71(+12.49%)
Apr 28, 2020 5.730 5.760 5.480 5.720 59,862 +0.04(+0.70%)
Apr 27, 2020 5.710 5.750 5.658 5.680 44,926 +0.04(+0.71%)
Apr 24, 2020 5.700 5.761 5.620 5.640 22,800 +0.00(+0.00%)
Apr 23, 2020 5.700 5.830 5.618 5.640 34,120 +0.02(+0.36%)
Apr 22, 2020 5.410 5.818 5.410 5.620 20,924 +0.13(+2.46%)
Apr 21, 2020 5.830 5.830 5.320 5.485 25,281 -0.25(-4.33%)
Apr 20, 2020 5.645 5.870 5.440 5.733 48,498 +0.09(+1.65%)
Apr 17, 2020 5.501 5.790 5.478 5.640 44,000 +0.17(+3.04%)
Apr 16, 2020 5.650 5.760 5.430 5.474 46,136 -0.13(-2.26%)
Apr 15, 2020 5.650 5.755 5.500 5.600 38,897 -0.15(-2.61%)
Apr 14, 2020 5.800 6.097 5.750 5.750 66,928 +0.06(+1.05%)
Apr 13, 2020 5.970 5.970 5.500 5.690 58,076 +0.03(+0.44%)
Apr 09, 2020 5.550 5.830 5.550 5.665 104,400 +0.16(+3.00%)
Apr 08, 2020 5.300 5.510 5.300 5.500 29,952 +0.08(+1.52%)
Apr 07, 2020 6.030 6.030 5.150 5.417 98,820 +0.13(+2.41%)
Apr 06, 2020 4.880 5.378 4.855 5.290 43,551 +0.43(+8.85%)
Apr 03, 2020 5.200 5.200 4.830 4.860 62,700 -0.39(-7.43%)
Apr 02, 2020 4.930 5.310 4.930 5.250 34,372 +0.35(+7.14%)
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.