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 (TSX: ADN )

17.75 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2010 7.230 7.350 7.200 7.350 2,578 +0.14(+1.94%)
Apr 29, 2010 7.250 7.250 7.210 7.210 1,200 -0.13(-1.77%)
Apr 28, 2010 7.260 7.530 7.200 7.340 11,121 -0.12(-1.61%)
Apr 27, 2010 7.520 7.540 7.460 7.460 2,500 +0.01(+0.13%)
Apr 26, 2010 7.450 7.540 7.350 7.450 10,664 +0.05(+0.68%)
Apr 23, 2010 7.300 7.450 7.300 7.400 39,550 +0.20(+2.78%)
Apr 22, 2010 7.200 7.200 7.200 7.200 700 -0.05(-0.69%)
Apr 21, 2010 7.260 7.260 7.190 7.250 1,400 -0.05(-0.68%)
Apr 20, 2010 7.200 7.300 7.200 7.300 1,450 +0.05(+0.69%)
Apr 19, 2010 7.250 7.300 7.020 7.250 7,020 -0.03(-0.41%)
Apr 16, 2010 7.280 7.280 7.280 7.280 105 -0.10(-1.36%)
Apr 15, 2010 7.250 7.390 7.210 7.380 4,191 -0.02(-0.27%)
Apr 14, 2010 7.250 7.400 7.250 7.400 5,750 +0.02(+0.27%)
Apr 13, 2010 7.200 7.380 7.200 7.380 1,100 +0.08(+1.10%)
Apr 12, 2010 7.170 7.490 7.100 7.300 4,133 -0.30(-3.95%)
Apr 09, 2010 7.130 7.600 7.130 7.600 12,000 +0.47(+6.59%)
Apr 08, 2010 7.100 7.130 7.090 7.130 13,340 +0.00(+0.00%)
Apr 07, 2010 7.120 7.130 7.120 7.130 1,100 +0.03(+0.42%)
Apr 06, 2010 7.100 7.100 7.010 7.100 8,600 +0.00(+0.00%)
Apr 05, 2010 7.110 7.120 7.100 7.100 1,000 -0.10(-1.39%)
Apr 01, 2010 7.200 7.200 7.200 0 -0.27(-3.61%)
Mar 31, 2010 7.460 7.470 7.460 7.470 1,000 +0.17(+2.33%)
Mar 30, 2010 7.500 7.500 7.300 7.300 2,565 -0.25(-3.31%)
Mar 29, 2010 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 26, 2010 7.650 7.650 7.550 7.550 2,850 -0.20(-2.58%)
Mar 25, 2010 7.730 7.750 7.560 7.750 4,300 +0.19(+2.51%)
Mar 24, 2010 7.340 7.750 7.340 7.560 15,430 +0.28(+3.85%)
Mar 23, 2010 7.150 7.280 7.150 7.280 5,500 +0.25(+3.56%)
Mar 22, 2010 6.990 7.200 6.960 7.030 9,100 +0.13(+1.88%)
Mar 19, 2010 6.890 6.990 6.890 6.900 5,000 +0.00(+0.00%)
Mar 18, 2010 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 17, 2010 6.900 6.900 6.900 6.900 1,100 +0.00(+0.00%)
Mar 16, 2010 6.930 6.930 6.700 6.900 23,200 -0.08(-1.15%)
Mar 15, 2010 7.000 7.000 6.980 6.980 3,800 -0.13(-1.83%)
Mar 12, 2010 6.950 7.190 6.950 7.110 6,566 +0.21(+3.04%)
Mar 11, 2010 7.000 7.000 6.900 6.900 2,020 -0.09(-1.29%)
Mar 10, 2010 6.960 6.990 6.960 6.990 1,550 +0.05(+0.72%)
Mar 09, 2010 6.720 7.000 6.700 6.940 1,600 -0.25(-3.48%)
Mar 08, 2010 6.800 7.240 6.800 7.190 3,800 +0.41(+6.05%)
Mar 05, 2010 6.650 6.780 6.650 6.780 8,420 +0.03(+0.44%)
Mar 04, 2010 6.550 6.750 6.550 6.750 3,315 +0.20(+3.05%)
Mar 03, 2010 6.700 6.700 6.550 6.550 455 -0.23(-3.39%)
Mar 02, 2010 6.550 6.780 6.550 6.780 7,600 +0.23(+3.51%)
Mar 01, 2010 6.750 6.750 6.550 6.550 300 -0.20(-2.96%)
Feb 26, 2010 6.650 6.790 6.640 6.750 7,440 +0.12(+1.81%)
Feb 25, 2010 6.510 6.730 6.500 6.630 9,450 +0.04(+0.61%)
Feb 24, 2010 6.550 6.590 6.550 6.590 4,107 +0.04(+0.61%)
Feb 23, 2010 6.550 6.550 6.550 6.550 460 -0.05(-0.76%)
Feb 22, 2010 6.550 6.600 6.550 6.600 2,600 +0.05(+0.76%)
Feb 19, 2010 6.500 6.550 6.500 6.550 19,300 +0.05(+0.77%)
Feb 18, 2010 6.700 6.740 6.500 6.500 5,000 -0.25(-3.70%)
Feb 17, 2010 6.610 6.750 6.610 6.750 1,224 +0.15(+2.27%)
Feb 16, 2010 6.600 6.600 6.600 6.600 1,000 -0.19(-2.80%)
Feb 12, 2010 6.790 6.790 6.790 0 +0.09(+1.34%)
Feb 11, 2010 6.650 6.700 6.650 6.700 400 +0.10(+1.52%)
Feb 10, 2010 6.700 6.700 6.550 6.600 5,933 -0.12(-1.79%)
Feb 09, 2010 6.700 6.730 6.570 6.720 2,460 +0.07(+1.05%)
Feb 08, 2010 6.500 6.750 6.500 6.650 15,502 +0.15(+2.31%)
Feb 05, 2010 6.500 6.500 6.500 6.500 1,700 +0.00(+0.00%)
Feb 04, 2010 6.500 6.500 6.410 6.500 10,991 +0.00(+0.00%)
Feb 03, 2010 6.500 6.500 6.500 6.500 12,400 +0.00(+0.00%)
Feb 02, 2010 6.550 6.550 6.450 6.500 7,000 -0.19(-2.84%)
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.