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

(OP: AAUCF )

2.620 +0.170 (+6.94%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.455 2.620 2.450 2.620 234,665 +0.17(+6.94%)
Oct 17, 2024 2.430 2.470 2.430 2.450 30,177 +0.00(+0.16%)
Oct 16, 2024 2.440 2.453 2.410 2.446 65,197 +0.06(+2.56%)
Oct 15, 2024 2.440 2.440 2.346 2.385 59,524 -0.06(-2.29%)
Oct 14, 2024 2.500 2.500 2.390 2.441 6,002 +0.09(+3.87%)
Oct 11, 2024 2.312 2.376 2.290 2.350 191,919 +0.07(+3.07%)
Oct 10, 2024 2.260 2.303 2.260 2.280 254,029 +0.04(+1.79%)
Oct 09, 2024 2.400 2.400 2.239 2.240 122,720 -0.01(-0.44%)
Oct 08, 2024 2.240 2.260 2.240 2.250 52,590 -0.03(-1.32%)
Oct 07, 2024 2.450 2.450 2.240 2.280 70,050 -0.11(-4.60%)
Oct 04, 2024 2.339 2.460 2.310 2.390 41,950 +0.06(+2.58%)
Oct 03, 2024 2.380 2.450 2.300 2.330 174,582 -0.29(-11.24%)
Oct 02, 2024 2.550 2.625 2.550 2.625 11,710 +0.13(+5.42%)
Oct 01, 2024 2.420 2.550 2.410 2.490 140,096 +0.12(+5.06%)
Sep 30, 2024 2.550 2.550 2.350 2.370 283,084 -0.04(-1.66%)
Sep 27, 2024 2.435 2.460 2.410 2.410 89,759 -0.03(-1.23%)
Sep 26, 2024 2.420 2.510 2.400 2.440 113,490 -0.08(-3.37%)
Sep 25, 2024 2.520 2.525 2.520 2.525 29,000 -0.00(-0.20%)
Sep 24, 2024 2.500 2.530 2.499 2.530 45,400 +0.01(+0.40%)
Sep 23, 2024 2.580 2.580 2.520 2.520 13,715 -0.08(-3.08%)
Sep 20, 2024 2.520 2.600 2.520 2.600 2,800 +0.13(+5.26%)
Sep 18, 2024 2.470 12,650 -0.04(-1.59%)
Sep 16, 2024 2.510 17,400 +0.22(+9.61%)
Sep 12, 2024 2.290 61,299 +0.06(+2.69%)
Sep 11, 2024 2.160 2.230 2.112 2.230 354,306 +0.13(+6.19%)
Sep 10, 2024 2.100 2.100 2.100 2.100 18,024 +0.07(+3.45%)
Sep 06, 2024 2.030 0 -0.05(-2.40%)
Sep 05, 2024 2.080 2.080 2.080 2.080 3,925 +0.01(+0.34%)
Sep 04, 2024 2.070 2.073 2.050 2.073 29,700 -0.09(-4.03%)
Sep 03, 2024 2.140 2.175 2.128 2.160 38,099 -0.14(-6.09%)
Aug 30, 2024 2.300 2.300 2.300 2.300 3,500 -0.03(-1.46%)
Aug 29, 2024 2.250 2.334 2.250 2.334 1,400 +0.05(+2.37%)
Aug 28, 2024 2.300 2.300 2.280 2.280 10,499 -0.10(-4.38%)
Aug 26, 2024 2.385 400 -0.18(-6.93%)
Aug 22, 2024 2.562 1,100 -0.03(-1.00%)
Aug 21, 2024 2.568 2.588 2.568 2.588 7,300 -0.03(-1.15%)
Aug 20, 2024 2.560 2.660 2.500 2.618 14,925 +0.12(+4.72%)
Aug 19, 2024 2.520 2.520 2.500 2.500 5,525 -0.00(-0.10%)
Aug 16, 2024 2.420 2.503 2.420 2.503 52,667 +0.21(+9.07%)
Aug 13, 2024 2.295 3,700 +0.08(+3.82%)
Aug 12, 2024 2.160 2.210 2.160 2.210 7,992 +0.05(+2.31%)
Aug 08, 2024 2.160 481 +0.04(+1.89%)
Aug 07, 2024 2.120 2.120 2.120 2.120 1,000 -0.13(-5.61%)
Aug 06, 2024 2.246 2.300 2.246 2.246 1,050 -0.45(-16.81%)
Aug 05, 2024 2.700 2.700 2.700 2.700 300 +0.40(+17.39%)
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.