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

(TSX: AAUC )

3.300 -0.140 (-4.07%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 25, 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 (%)
Nov 22, 2024 3.400 3.500 3.340 3.440 428,930 +0.05(+1.47%)
Nov 21, 2024 3.300 3.410 3.270 3.390 422,869 +0.08(+2.42%)
Nov 20, 2024 3.350 3.380 3.290 3.310 303,440 -0.03(-0.90%)
Nov 19, 2024 3.260 3.370 3.260 3.340 385,834 +0.11(+3.41%)
Nov 18, 2024 3.110 3.300 3.110 3.230 495,215 +0.24(+8.03%)
Nov 15, 2024 3.170 3.170 2.980 2.990 706,997 -0.14(-4.47%)
Nov 14, 2024 3.010 3.200 3.010 3.130 665,572 +0.06(+1.95%)
Nov 13, 2024 3.110 3.160 2.990 3.070 977,332 -0.03(-0.97%)
Nov 12, 2024 3.250 3.250 3.050 3.100 1,035,320 -0.17(-5.20%)
Nov 11, 2024 3.400 3.400 3.140 3.270 1,373,150 -0.26(-7.37%)
Nov 08, 2024 3.750 3.750 3.490 3.530 854,111 -0.29(-7.59%)
Nov 07, 2024 3.740 3.870 3.640 3.820 942,999 +0.19(+5.23%)
Nov 06, 2024 3.560 3.660 3.510 3.630 574,163 -0.14(-3.71%)
Nov 05, 2024 3.750 3.810 3.690 3.770 245,729 +0.06(+1.62%)
Nov 04, 2024 3.720 3.810 3.690 3.710 436,563 -0.04(-1.07%)
Nov 01, 2024 3.700 3.780 3.670 3.750 362,425 +0.05(+1.35%)
Oct 31, 2024 3.800 3.800 3.600 3.700 169,606 -0.14(-3.65%)
Oct 30, 2024 3.860 3.890 3.780 3.840 285,617 -0.03(-0.78%)
Oct 29, 2024 3.780 3.900 3.780 3.870 422,390 +0.06(+1.57%)
Oct 28, 2024 3.920 3.970 3.770 3.810 487,017 -0.18(-4.51%)
Oct 25, 2024 3.980 4.100 3.980 3.990 696,240 -0.04(-0.99%)
Oct 24, 2024 3.920 4.040 3.860 4.030 820,480 +0.08(+2.03%)
Oct 23, 2024 3.850 3.970 3.750 3.950 1,075,429 +0.00(+0.00%)
Oct 22, 2024 3.700 3.990 3.680 3.950 891,635 +0.25(+6.76%)
Oct 21, 2024 3.700 3.790 3.520 3.700 1,150,783 +0.04(+1.09%)
Oct 18, 2024 3.400 3.690 3.350 3.660 1,982,214 +0.29(+8.61%)
Oct 17, 2024 3.330 3.450 3.290 3.370 481,646 +0.02(+0.60%)
Oct 16, 2024 3.320 3.380 3.300 3.350 488,256 +0.07(+2.13%)
Oct 15, 2024 3.210 3.320 3.210 3.280 548,880 +0.05(+1.55%)
Oct 11, 2024 3.230 0 +0.10(+3.19%)
Oct 10, 2024 3.100 3.150 3.090 3.130 1,539,560 +0.03(+0.97%)
Oct 09, 2024 3.070 3.100 3.050 3.100 1,022,724 +0.03(+0.98%)
Oct 08, 2024 3.100 3.110 3.050 3.070 1,400,603 -0.03(-0.97%)
Oct 07, 2024 3.150 3.150 3.050 3.100 839,967 -0.07(-2.21%)
Oct 04, 2024 3.140 3.260 3.120 3.170 1,118,503 +0.03(+0.96%)
Oct 03, 2024 3.150 3.160 3.100 3.140 5,381,097 -0.36(-10.29%)
Oct 02, 2024 3.380 3.540 3.370 3.500 259,002 +0.16(+4.79%)
Oct 01, 2024 3.200 3.420 3.200 3.340 808,017 +0.12(+3.73%)
Sep 30, 2024 3.320 3.340 3.170 3.220 2,342,190 -0.05(-1.53%)
Sep 27, 2024 3.310 3.370 3.240 3.270 3,538,108 -0.03(-0.91%)
Sep 26, 2024 3.320 3.330 3.250 3.300 5,587,031 -0.01(-0.30%)
Sep 25, 2024 3.370 3.380 3.240 3.310 561,271 -0.06(-1.78%)
Sep 24, 2024 3.390 3.400 3.320 3.370 408,317 +0.02(+0.60%)
Sep 23, 2024 3.450 3.510 3.340 3.350 310,487 -0.11(-3.18%)
Sep 20, 2024 3.400 3.520 3.400 3.460 523,780 +0.08(+2.37%)
Sep 19, 2024 3.430 3.430 3.310 3.380 435,376 +0.00(+0.00%)
Sep 18, 2024 3.400 3.500 3.350 3.380 541,639 -0.02(-0.59%)
Sep 17, 2024 3.330 3.400 3.270 3.400 714,868 +0.05(+1.49%)
Sep 16, 2024 3.410 3.430 3.330 3.350 871,075 -0.04(-1.18%)
Sep 13, 2024 3.200 3.400 3.200 3.390 612,690 +0.17(+5.28%)
Sep 12, 2024 3.100 3.280 3.040 3.220 762,612 +0.19(+6.27%)
Sep 11, 2024 2.890 3.060 2.850 3.030 431,219 +0.17(+5.94%)
Sep 10, 2024 2.940 2.940 2.820 2.860 86,353 -0.02(-0.69%)
Sep 09, 2024 2.750 2.900 2.750 2.880 136,524 +0.15(+5.49%)
Sep 06, 2024 2.740 2.780 2.690 2.730 148,540 +0.02(+0.74%)
Sep 05, 2024 2.830 2.840 2.700 2.710 249,505 -0.08(-2.87%)
Sep 04, 2024 2.920 2.920 2.780 2.790 411,946 -0.11(-3.79%)
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.