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 (%)
Jul 30, 2010 6.550 6.650 6.550 6.650 6,300 +0.25(+3.91%)
Jul 29, 2010 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 28, 2010 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 27, 2010 6.220 6.430 6.220 6.400 11,500 +0.18(+2.89%)
Jul 26, 2010 6.200 6.220 6.200 6.220 2,400 +0.02(+0.32%)
Jul 23, 2010 6.080 6.200 6.080 6.200 5,000 +0.00(+0.00%)
Jul 22, 2010 6.050 6.200 6.050 6.200 1,400 +0.15(+2.48%)
Jul 21, 2010 6.030 6.050 6.020 6.050 1,000 -0.05(-0.82%)
Jul 20, 2010 6.100 6.250 5.990 6.100 10,500 -0.19(-3.02%)
Jul 19, 2010 6.290 6.290 6.290 0 +0.00(+0.00%)
Jul 16, 2010 6.290 6.290 6.290 6.290 101 +0.14(+2.28%)
Jul 15, 2010 6.210 6.210 6.150 6.150 4,619 -0.05(-0.81%)
Jul 14, 2010 6.150 6.200 6.070 6.200 2,705 +0.05(+0.81%)
Jul 13, 2010 6.300 6.310 6.150 6.150 2,355 -0.24(-3.76%)
Jul 12, 2010 5.900 6.390 5.900 6.390 19,711 +0.39(+6.50%)
Jul 09, 2010 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 08, 2010 6.000 6.000 6.000 6.000 500 +0.01(+0.17%)
Jul 07, 2010 6.000 6.130 5.710 5.990 13,900 -0.19(-3.07%)
Jul 06, 2010 6.150 6.180 5.960 6.180 3,900 -0.12(-1.90%)
Jul 02, 2010 6.250 6.300 6.240 6.300 3,700 +0.15(+2.44%)
Jun 30, 2010 6.300 6.300 6.150 6.150 9,050 -0.15(-2.38%)
Jun 29, 2010 6.300 6.300 6.300 6.300 1,512 -0.05(-0.79%)
Jun 25, 2010 6.390 6.400 6.350 6.350 13,895 -0.10(-1.55%)
Jun 24, 2010 6.450 6.450 6.450 0 +0.00(+0.00%)
Jun 23, 2010 6.450 6.450 6.400 6.450 19,300 -0.14(-2.12%)
Jun 22, 2010 6.360 6.590 6.360 6.590 2,869 +0.14(+2.17%)
Jun 21, 2010 6.350 6.450 6.310 6.450 900 +0.00(+0.00%)
Jun 18, 2010 6.400 6.450 6.350 6.450 7,100 -0.04(-0.62%)
Jun 17, 2010 6.490 6.490 6.490 0 +0.00(+0.00%)
Jun 16, 2010 6.350 6.530 6.350 6.490 2,400 -0.05(-0.76%)
Jun 15, 2010 6.420 6.550 6.310 6.540 10,300 -0.05(-0.76%)
Jun 14, 2010 6.500 6.590 6.500 6.590 2,240 +0.05(+0.76%)
Jun 11, 2010 6.540 6.600 6.460 6.540 2,500 -0.08(-1.21%)
Jun 10, 2010 6.550 6.620 6.500 6.620 6,600 -0.03(-0.45%)
Jun 09, 2010 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jun 08, 2010 6.560 6.700 6.450 6.650 3,900 +0.00(+0.00%)
Jun 07, 2010 6.610 6.650 6.610 6.650 900 +0.05(+0.76%)
Jun 04, 2010 6.650 6.650 6.600 6.600 1,100 +0.00(+0.00%)
Jun 03, 2010 6.740 6.740 6.600 6.600 1,200 -0.14(-2.08%)
Jun 02, 2010 6.740 6.740 6.740 6.740 190 +0.24(+3.69%)
Jun 01, 2010 6.750 6.750 6.500 6.500 2,050 -0.27(-3.99%)
May 31, 2010 6.770 6.770 6.770 6.770 302 +0.01(+0.15%)
May 28, 2010 6.760 6.760 6.760 6.760 14 +0.00(+0.00%)
May 27, 2010 6.740 6.760 6.740 6.760 800 +0.01(+0.15%)
May 26, 2010 6.850 6.850 6.510 6.750 2,300 -0.06(-0.88%)
May 25, 2010 6.400 6.810 6.400 6.810 4,900 -0.04(-0.58%)
May 21, 2010 6.650 6.850 6.500 6.850 4,937 +0.10(+1.48%)
May 20, 2010 7.020 7.020 6.750 6.750 11,745 -0.35(-4.93%)
May 19, 2010 7.100 7.100 7.100 7.100 114 +0.02(+0.28%)
May 18, 2010 7.050 7.080 7.050 7.080 2,050 -0.02(-0.28%)
May 17, 2010 7.100 7.100 7.100 0 +0.00(+0.00%)
May 14, 2010 7.300 7.300 7.100 7.100 13,200 -0.10(-1.39%)
May 13, 2010 7.200 7.200 7.200 7.200 19,828 +0.10(+1.41%)
May 12, 2010 7.110 7.110 7.100 7.100 8,017 -0.10(-1.39%)
May 11, 2010 7.200 7.210 7.200 7.200 16,175 +0.00(+0.00%)
May 10, 2010 7.160 7.200 7.200 7.200 6,350 +0.06(+0.84%)
May 07, 2010 7.050 7.250 7.050 7.140 3,000 -0.20(-2.72%)
May 06, 2010 7.110 7.340 7.100 7.340 800 +0.04(+0.55%)
May 05, 2010 7.180 7.390 7.070 7.300 15,350 +0.04(+0.55%)
May 04, 2010 7.260 7.260 7.260 7.260 75 +0.00(+0.00%)
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.