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 )

16.44 +0.69 (+4.38%)
Streaming Delayed Price Updated: 3:57 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 28, 2017 8.527 8.890 8.480 8.890 14,951 +0.39(+4.63%)
Apr 27, 2017 8.669 8.690 8.464 8.497 22,974 -0.18(-2.06%)
Apr 26, 2017 8.503 8.740 8.400 8.676 51,165 +0.19(+2.19%)
Apr 25, 2017 8.510 8.540 8.444 8.490 52,100 -0.02(-0.23%)
Apr 24, 2017 8.559 8.650 8.500 8.510 17,745 +0.01(+0.07%)
Apr 21, 2017 8.584 8.697 8.504 8.504 15,576 -0.08(-0.90%)
Apr 20, 2017 8.645 8.834 8.582 8.582 27,361 +0.01(+0.14%)
Apr 19, 2017 8.600 8.774 8.570 8.570 19,070 -0.04(-0.51%)
Apr 18, 2017 8.900 8.930 8.535 8.614 68,409 -0.29(-3.21%)
Apr 17, 2017 8.989 9.043 8.900 8.900 18,569 -0.08(-0.89%)
Apr 13, 2017 9.110 9.150 8.966 8.980 38,135 -0.13(-1.43%)
Apr 12, 2017 9.095 9.188 9.000 9.110 15,866 +0.04(+0.44%)
Apr 11, 2017 9.110 9.200 9.069 9.070 9,849 -0.14(-1.52%)
Apr 10, 2017 9.190 9.260 9.140 9.210 20,846 +0.02(+0.17%)
Apr 07, 2017 9.412 9.430 9.191 9.195 11,851 -0.25(-2.60%)
Apr 06, 2017 9.340 9.441 9.340 9.440 8,973 +0.07(+0.75%)
Apr 05, 2017 9.300 9.450 9.280 9.370 21,878 +0.02(+0.21%)
Apr 04, 2017 9.130 9.381 9.130 9.350 11,238 +0.20(+2.21%)
Apr 03, 2017 9.356 9.400 9.056 9.148 31,084 -0.13(-1.43%)
Mar 31, 2017 9.160 9.339 9.150 9.280 12,114 +0.09(+0.93%)
Mar 30, 2017 9.212 9.300 9.190 9.195 18,101 -0.00(-0.00%)
Mar 29, 2017 9.205 9.228 9.070 9.195 23,483 -0.00(-0.01%)
Mar 28, 2017 9.367 9.393 9.174 9.196 20,519 -0.16(-1.72%)
Mar 27, 2017 9.331 9.387 9.239 9.357 10,324 +0.16(+1.71%)
Mar 24, 2017 9.061 9.261 9.060 9.200 46,177 +0.07(+0.77%)
Mar 23, 2017 9.465 9.470 9.070 9.130 34,519 -0.37(-3.89%)
Mar 22, 2017 9.550 9.684 9.499 9.500 26,051 -0.02(-0.24%)
Mar 21, 2017 9.690 9.800 9.496 9.523 35,558 -0.14(-1.41%)
Mar 20, 2017 9.697 9.765 9.600 9.659 12,313 -0.07(-0.74%)
Mar 17, 2017 10.00 10.00 9.730 9.730 15,432 -0.18(-1.81%)
Mar 16, 2017 9.789 9.984 9.789 9.910 37,216 +0.07(+0.74%)
Mar 15, 2017 9.616 9.884 9.504 9.837 43,207 +0.26(+2.71%)
Mar 14, 2017 9.650 9.750 9.500 9.577 56,904 -0.09(-0.92%)
Mar 13, 2017 9.182 9.761 9.155 9.666 100,243 +0.70(+7.76%)
Mar 10, 2017 8.404 8.998 8.397 8.970 30,431 +0.65(+7.80%)
Mar 09, 2017 8.690 8.800 8.300 8.321 56,392 -0.45(-5.08%)
Mar 08, 2017 8.808 8.900 8.709 8.767 33,308 -0.09(-1.05%)
Mar 07, 2017 9.280 9.300 8.860 8.860 28,338 -0.38(-4.11%)
Mar 06, 2017 9.396 9.400 9.050 9.240 27,213 -0.17(-1.81%)
Mar 03, 2017 9.295 9.419 9.260 9.410 24,732 +0.18(+2.00%)
Mar 02, 2017 9.580 9.585 9.207 9.226 34,908 -0.35(-3.69%)
Mar 01, 2017 9.765 9.765 9.461 9.579 29,489 -0.22(-2.26%)
Feb 28, 2017 9.690 9.999 9.600 9.800 22,678 +0.05(+0.51%)
Feb 27, 2017 9.727 10.00 9.727 9.750 38,833 +0.00(+0.00%)
Feb 24, 2017 9.376 9.750 9.315 9.750 76,413 +0.79(+8.79%)
Feb 23, 2017 9.150 9.150 8.950 8.963 28,692 -0.11(-1.18%)
Feb 22, 2017 9.100 9.152 8.880 9.070 29,310 -0.09(-0.96%)
Feb 21, 2017 9.090 9.284 8.890 9.158 30,681 +0.07(+0.75%)
Feb 17, 2017 9.090 9.090 9.090 0 -0.12(-1.31%)
Feb 16, 2017 9.330 9.400 9.211 9.211 23,764 -0.06(-0.64%)
Feb 15, 2017 9.417 9.470 9.250 9.270 30,506 -0.03(-0.32%)
Feb 14, 2017 9.418 9.479 9.151 9.300 50,378 -0.03(-0.32%)
Feb 13, 2017 9.193 9.350 9.110 9.330 91,019 +0.21(+2.26%)
Feb 10, 2017 8.950 9.147 8.940 9.123 35,693 +0.25(+2.82%)
Feb 09, 2017 8.940 9.050 8.630 8.873 45,691 +0.36(+4.17%)
Feb 08, 2017 8.400 8.552 8.400 8.518 39,431 +0.10(+1.20%)
Feb 07, 2017 8.347 8.420 8.340 8.417 30,872 -0.05(-0.62%)
Feb 06, 2017 8.672 8.860 8.359 8.469 97,113 -0.38(-4.30%)
Feb 03, 2017 8.980 8.998 8.700 8.850 61,051 -0.11(-1.23%)
Feb 02, 2017 9.141 9.141 8.940 8.960 29,345 -0.15(-1.65%)
Feb 01, 2017 9.029 9.180 9.006 9.110 9,448 +0.11(+1.19%)
Jan 31, 2017 8.792 9.007 8.741 9.002 11,466 +0.25(+2.90%)
Jan 30, 2017 8.895 8.982 8.748 8.749 24,599 -0.16(-1.79%)
Jan 27, 2017 8.950 8.970 8.840 8.908 13,984 -0.08(-0.91%)
Jan 26, 2017 9.140 9.140 8.949 8.990 21,284 -0.13(-1.41%)
Jan 25, 2017 8.840 9.118 8.840 9.118 17,959 +0.38(+4.33%)
Jan 24, 2017 8.500 8.899 8.470 8.740 46,540 +0.11(+1.27%)
Jan 23, 2017 8.945 8.960 8.595 8.630 50,648 -0.23(-2.64%)
Jan 20, 2017 9.001 8.988 8.860 8.864 18,407 -0.12(-1.29%)
Jan 19, 2017 8.652 9.070 8.652 8.980 16,264 +0.19(+2.16%)
Jan 18, 2017 9.330 9.330 8.641 8.790 27,190 -0.39(-4.26%)
Jan 17, 2017 9.251 9.420 9.100 9.181 28,263 -0.03(-0.31%)
Jan 13, 2017 9.210 9.210 9.210 0 -0.32(-3.36%)
Jan 12, 2017 9.450 9.530 9.450 9.530 18,823 +0.10(+1.06%)
Jan 11, 2017 9.514 9.514 9.295 9.430 25,416 +0.03(+0.32%)
Jan 10, 2017 9.459 9.470 9.180 9.400 26,362 +0.28(+3.12%)
Jan 09, 2017 9.326 9.350 9.080 9.116 17,251 -0.20(-2.19%)
Jan 06, 2017 9.407 9.590 9.130 9.320 25,148 -0.12(-1.27%)
Jan 05, 2017 9.247 9.620 9.190 9.440 43,278 +0.25(+2.72%)
Jan 04, 2017 9.091 9.252 8.900 9.190 25,779 +0.25(+2.78%)
Jan 03, 2017 9.288 9.515 8.941 8.941 20,924 -0.21(-2.29%)
Dec 30, 2016 9.151 9.151 9.151 0 +0.40(+4.58%)
Dec 29, 2016 8.640 8.799 8.594 8.750 60,714 +0.12(+1.39%)
Dec 28, 2016 8.900 8.900 8.570 8.630 39,382 -0.11(-1.24%)
Dec 27, 2016 8.800 8.840 8.720 8.738 31,442 -0.17(-1.89%)
Dec 23, 2016 8.906 8.906 8.906 0 +0.10(+1.10%)
Dec 22, 2016 8.890 9.000 8.799 8.810 33,445 -0.08(-0.90%)
Dec 21, 2016 8.999 9.100 8.801 8.890 44,413 +0.01(+0.11%)
Dec 20, 2016 8.750 9.113 8.750 8.880 35,056 +0.04(+0.45%)
Dec 19, 2016 9.314 9.354 8.710 8.840 48,033 -0.45(-4.80%)
Dec 16, 2016 9.811 9.860 9.080 9.286 56,219 -0.55(-5.63%)
Dec 15, 2016 10.38 10.38 8.680 9.840 125,842 -0.57(-5.48%)
Dec 14, 2016 10.19 10.82 10.19 10.41 89,668 +0.38(+3.83%)
Dec 13, 2016 10.30 10.34 9.960 10.03 40,740 -0.31(-3.04%)
Dec 12, 2016 9.994 10.44 9.950 10.34 65,482 +0.38(+3.78%)
Dec 09, 2016 9.904 9.980 9.790 9.963 30,872 +0.05(+0.50%)
Dec 08, 2016 9.591 10.00 9.480 9.914 63,807 +0.42(+4.43%)
Dec 07, 2016 9.210 9.623 9.200 9.493 27,475 +0.39(+4.32%)
Dec 06, 2016 9.500 9.505 9.051 9.100 20,112 -0.37(-3.87%)
Dec 05, 2016 9.500 9.571 9.451 9.467 23,507 +0.00(+0.05%)
Dec 02, 2016 9.410 9.509 9.311 9.462 37,941 +0.14(+1.52%)
Dec 01, 2016 9.650 9.650 9.250 9.320 35,645 -0.17(-1.79%)
Nov 30, 2016 9.253 9.540 9.253 9.490 52,130 +0.13(+1.43%)
Nov 29, 2016 9.218 9.390 9.146 9.357 35,201 +0.01(+0.07%)
Nov 28, 2016 9.310 9.428 9.160 9.350 74,740 +0.45(+5.06%)
Nov 25, 2016 8.850 8.950 8.788 8.900 45,752 +0.09(+1.03%)
Nov 23, 2016 8.810 8.810 8.810 0 +0.30(+3.52%)
Nov 22, 2016 7.975 8.550 7.975 8.510 24,968 +0.54(+6.78%)
Nov 21, 2016 8.000 8.110 7.750 7.970 79,657 -0.13(-1.60%)
Nov 18, 2016 8.680 8.680 8.010 8.100 41,229 -0.43(-5.04%)
Nov 17, 2016 8.360 8.730 8.360 8.530 16,170 -0.00(-0.02%)
Nov 16, 2016 8.593 8.740 8.430 8.532 26,674 +0.00(+0.02%)
Nov 15, 2016 8.390 8.550 8.380 8.530 18,116 +0.23(+2.77%)
Nov 14, 2016 8.462 8.500 8.200 8.300 38,139 +0.02(+0.25%)
Nov 11, 2016 8.656 8.679 8.250 8.279 50,281 -0.42(-4.84%)
Nov 10, 2016 8.620 8.720 8.610 8.700 22,631 +0.00(+0.00%)
Nov 09, 2016 8.548 8.700 8.460 8.700 46,309 +0.16(+1.89%)
Nov 08, 2016 8.400 8.560 8.342 8.539 18,743 +0.25(+3.00%)
Nov 07, 2016 8.500 8.740 8.290 8.290 53,276 -0.24(-2.81%)
Nov 04, 2016 8.667 8.672 8.427 8.530 61,042 -0.09(-1.10%)
Nov 03, 2016 8.450 8.740 8.291 8.625 119,895 +0.37(+4.53%)
Nov 02, 2016 8.240 8.350 8.240 8.251 15,083 -0.00(-0.05%)
Nov 01, 2016 8.350 8.374 8.250 8.255 11,540 -0.02(-0.29%)
Oct 31, 2016 8.212 8.320 8.170 8.279 16,340 +0.04(+0.45%)
Oct 28, 2016 8.283 8.330 8.220 8.242 8,104 -0.03(-0.34%)
Oct 27, 2016 8.300 8.321 8.180 8.270 10,282 +0.10(+1.19%)
Oct 26, 2016 8.239 8.239 8.173 8.173 6,487 -0.06(-0.75%)
Oct 25, 2016 8.201 8.309 8.201 8.235 16,059 +0.02(+0.28%)
Oct 24, 2016 8.250 8.349 8.181 8.212 22,199 -0.06(-0.70%)
Oct 21, 2016 8.266 8.350 8.240 8.270 10,993 -0.03(-0.36%)
Oct 20, 2016 8.349 8.410 8.280 8.300 16,518 +0.02(+0.24%)
Oct 19, 2016 8.340 8.456 8.280 8.280 27,415 -0.06(-0.71%)
Oct 18, 2016 8.350 8.358 8.270 8.339 13,971 +0.03(+0.41%)
Oct 17, 2016 8.311 8.390 8.240 8.305 29,099 +0.04(+0.42%)
Oct 14, 2016 8.296 8.349 8.126 8.270 45,506 -0.02(-0.24%)
Oct 13, 2016 8.021 8.320 7.970 8.290 40,343 +0.21(+2.60%)
Oct 12, 2016 7.765 8.200 7.710 8.080 51,569 +0.45(+5.90%)
Oct 11, 2016 7.700 7.722 7.619 7.630 23,961 -0.02(-0.29%)
Oct 10, 2016 7.600 7.652 7.450 7.652 17,221 +0.05(+0.69%)
Oct 07, 2016 7.640 7.704 7.500 7.600 19,074 +0.08(+1.06%)
Oct 06, 2016 7.620 7.652 7.491 7.520 23,739 -0.13(-1.70%)
Oct 05, 2016 7.738 7.897 7.580 7.650 34,263 -0.06(-0.84%)
Oct 04, 2016 8.244 8.244 7.670 7.715 35,983 -0.58(-6.94%)
Oct 03, 2016 8.499 8.558 8.166 8.290 23,700 -0.20(-2.32%)
Sep 30, 2016 8.251 8.491 8.190 8.487 33,129 +0.23(+2.75%)
Sep 29, 2016 7.985 8.300 7.873 8.260 60,603 +0.37(+4.71%)
Sep 28, 2016 7.469 7.900 7.469 7.889 64,380 +0.53(+7.24%)
Sep 27, 2016 7.304 7.408 7.260 7.356 34,722 +0.09(+1.18%)
Sep 26, 2016 7.350 7.380 7.270 7.270 64,713 -0.08(-1.09%)
Sep 23, 2016 7.150 7.389 7.150 7.350 32,793 +0.11(+1.52%)
Sep 22, 2016 7.507 7.542 7.200 7.240 61,847 -0.36(-4.75%)
Sep 21, 2016 7.562 7.650 7.480 7.601 23,135 +0.10(+1.30%)
Sep 20, 2016 7.430 7.729 7.345 7.503 48,011 +0.07(+0.99%)
Sep 19, 2016 7.370 7.550 7.370 7.430 31,745 +0.05(+0.68%)
Sep 16, 2016 7.000 7.380 7.000 7.380 39,566 +0.23(+3.22%)
Sep 15, 2016 7.246 7.246 7.080 7.150 38,571 -0.09(-1.21%)
Sep 14, 2016 7.370 7.438 7.238 7.238 22,377 -0.09(-1.26%)
Sep 13, 2016 7.300 7.370 7.230 7.330 21,265 -0.03(-0.40%)
Sep 12, 2016 7.485 7.631 7.350 7.360 68,623 -0.32(-4.13%)
Sep 09, 2016 7.887 8.000 7.677 7.677 25,908 -0.23(-2.85%)
Sep 08, 2016 7.843 7.929 7.835 7.902 14,577 +0.00(+0.03%)
Sep 07, 2016 7.889 7.950 7.840 7.900 28,453 +0.04(+0.51%)
Sep 06, 2016 7.700 7.938 7.660 7.860 50,897 +0.24(+3.15%)
Sep 02, 2016 7.620 7.620 7.620 0 +0.02(+0.26%)
Sep 01, 2016 7.451 7.600 7.450 7.600 22,856 +0.09(+1.22%)
Aug 31, 2016 7.301 7.511 7.300 7.508 28,577 +0.16(+2.16%)
Aug 30, 2016 7.392 7.405 7.304 7.350 23,027 +0.01(+0.14%)
Aug 29, 2016 7.170 7.350 7.170 7.340 28,291 +0.12(+1.66%)
Aug 26, 2016 7.190 7.301 7.190 7.220 30,698 +0.03(+0.39%)
Aug 25, 2016 7.140 7.215 7.140 7.192 21,227 -0.01(-0.11%)
Aug 24, 2016 7.250 7.258 7.200 7.200 22,636 -0.09(-1.20%)
Aug 23, 2016 7.287 7.319 7.240 7.287 27,357 +0.03(+0.45%)
Aug 22, 2016 7.323 7.355 7.150 7.255 41,559 -0.07(-1.02%)
Aug 19, 2016 7.300 7.350 7.197 7.330 23,030 -0.02(-0.33%)
Aug 18, 2016 7.079 7.400 7.020 7.354 27,255 +0.32(+4.61%)
Aug 17, 2016 7.055 7.055 7.010 7.030 60,990 -0.04(-0.57%)
Aug 16, 2016 7.150 7.230 6.990 7.070 77,828 -0.19(-2.63%)
Aug 15, 2016 7.351 7.502 7.150 7.261 76,785 -0.08(-1.07%)
Aug 12, 2016 7.422 7.480 7.316 7.339 60,722 -0.05(-0.62%)
Aug 11, 2016 7.450 7.480 7.182 7.385 86,420 -0.08(-1.01%)
Aug 10, 2016 7.630 7.630 7.420 7.460 39,596 -0.07(-0.93%)
Aug 09, 2016 7.599 7.690 7.530 7.530 32,638 -0.04(-0.53%)
Aug 08, 2016 7.677 7.706 7.547 7.570 46,884 -0.11(-1.43%)
Aug 05, 2016 7.845 7.916 7.601 7.680 60,189 -0.29(-3.64%)
Aug 04, 2016 7.836 7.979 7.780 7.970 14,311 +0.17(+2.24%)
Aug 03, 2016 7.853 7.902 7.741 7.795 25,847 -0.10(-1.33%)
Aug 02, 2016 8.143 8.174 7.806 7.900 26,948 -0.12(-1.50%)
Aug 01, 2016 8.170 8.170 8.010 8.020 29,367 -0.09(-1.11%)
Jul 29, 2016 7.680 8.110 7.631 8.110 49,969 +0.41(+5.32%)
Jul 28, 2016 7.820 7.862 7.581 7.700 65,482 -0.12(-1.53%)
Jul 27, 2016 7.740 7.980 7.711 7.820 29,062 +0.09(+1.16%)
Jul 26, 2016 7.570 7.783 7.570 7.730 27,210 +0.13(+1.71%)
Jul 25, 2016 7.787 7.810 7.590 7.600 28,935 -0.22(-2.82%)
Jul 22, 2016 7.849 7.850 7.773 7.821 22,204 +0.02(+0.21%)
Jul 21, 2016 7.823 7.980 7.737 7.804 22,589 -0.03(-0.33%)
Jul 20, 2016 7.724 7.852 7.600 7.830 33,542 +0.04(+0.51%)
Jul 19, 2016 7.939 7.950 7.790 7.790 24,245 -0.17(-2.12%)
Jul 18, 2016 7.846 7.958 7.810 7.958 18,892 +0.11(+1.38%)
Jul 15, 2016 7.890 8.008 7.837 7.850 25,638 -0.12(-1.45%)
Jul 14, 2016 8.003 8.070 7.930 7.966 33,461 +0.02(+0.20%)
Jul 13, 2016 7.971 8.160 7.900 7.950 99,177 +0.07(+0.89%)
Jul 12, 2016 7.900 8.139 7.880 7.880 40,181 -0.03(-0.38%)
Jul 11, 2016 7.897 8.081 7.800 7.910 34,978 +0.01(+0.13%)
Jul 08, 2016 7.964 7.964 7.820 7.900 18,032 +0.07(+0.89%)
Jul 07, 2016 8.135 8.135 7.827 7.830 49,629 -0.37(-4.51%)
Jul 05, 2016 8.320 8.403 8.040 8.200 63,588 -0.13(-1.56%)
Jul 01, 2016 8.330 8.330 8.330 0 +0.02(+0.29%)
Jun 30, 2016 8.111 8.346 8.020 8.306 19,605 +0.22(+2.67%)
Jun 29, 2016 7.970 8.319 7.970 8.090 45,007 +0.14(+1.76%)
Jun 28, 2016 7.565 7.980 7.520 7.950 43,364 +0.43(+5.72%)
Jun 27, 2016 7.872 7.930 7.470 7.520 63,849 -0.35(-4.48%)
Jun 24, 2016 7.990 8.126 7.798 7.873 52,505 -0.29(-3.57%)
Jun 23, 2016 8.093 8.204 8.093 8.164 30,370 -0.04(-0.44%)
Jun 22, 2016 8.160 8.240 8.160 8.200 18,662 +0.01(+0.12%)
Jun 21, 2016 8.156 8.240 8.156 8.190 11,849 -0.02(-0.19%)
Jun 20, 2016 8.229 8.229 8.100 8.206 27,291 -0.04(-0.50%)
Jun 17, 2016 8.260 8.283 8.192 8.247 21,229 +0.05(+0.57%)
Jun 16, 2016 8.293 8.300 8.187 8.200 22,621 -0.09(-1.09%)
Jun 15, 2016 8.030 8.320 8.020 8.290 54,643 +0.26(+3.29%)
Jun 14, 2016 8.136 8.136 8.000 8.026 12,329 -0.10(-1.27%)
Jun 13, 2016 8.000 8.210 8.000 8.129 30,636 +0.02(+0.24%)
Jun 10, 2016 8.300 8.300 7.920 8.110 26,917 -0.16(-1.93%)
Jun 09, 2016 8.355 8.390 8.250 8.270 22,235 -0.12(-1.43%)
Jun 08, 2016 8.480 8.564 8.350 8.390 24,431 -0.03(-0.36%)
Jun 07, 2016 8.330 8.450 8.330 8.420 20,755 +0.05(+0.60%)
Jun 06, 2016 8.256 8.410 8.150 8.370 18,149 +0.13(+1.58%)
Jun 03, 2016 8.050 8.270 8.050 8.240 11,878 +0.24(+3.00%)
Jun 02, 2016 7.930 8.110 7.830 8.000 11,937 -0.00(-0.03%)
Jun 01, 2016 8.082 8.217 7.921 8.003 8,402 -0.15(-1.81%)
May 31, 2016 8.005 8.150 7.959 8.150 26,585 +0.05(+0.62%)
May 27, 2016 8.100 8.100 8.100 0 +0.14(+1.79%)
May 26, 2016 7.950 7.970 7.893 7.957 7,163 +0.07(+0.85%)
May 25, 2016 7.946 8.002 7.850 7.890 23,513 -0.02(-0.25%)
May 24, 2016 7.903 7.966 7.850 7.910 13,245 +0.05(+0.64%)
May 23, 2016 7.875 8.000 7.850 7.860 40,831 -0.07(-0.86%)
May 20, 2016 7.997 7.997 7.920 7.928 28,872 -0.08(-1.00%)
May 19, 2016 8.035 8.111 8.000 8.008 23,873 -0.10(-1.29%)
May 18, 2016 8.190 8.250 8.113 8.113 21,810 -0.08(-1.03%)
May 17, 2016 8.183 8.240 8.150 8.197 26,660 +0.01(+0.08%)
May 16, 2016 8.033 8.291 8.033 8.190 13,708 +0.20(+2.46%)
May 13, 2016 8.100 8.130 7.994 7.994 16,248 -0.09(-1.06%)
May 12, 2016 8.051 8.164 7.980 8.080 24,542 +0.10(+1.23%)
May 11, 2016 7.891 8.200 7.830 7.981 48,990 +0.11(+1.42%)
May 10, 2016 8.000 8.040 7.750 7.870 36,138 +0.01(+0.07%)
May 09, 2016 8.125 8.125 7.750 7.864 39,679 -0.18(-2.19%)
May 06, 2016 7.850 8.045 7.780 8.040 40,617 +0.17(+2.16%)
May 05, 2016 8.232 8.232 7.722 7.870 53,972 -0.33(-4.02%)
May 04, 2016 8.471 8.520 7.969 8.200 91,737 -0.32(-3.76%)
May 03, 2016 8.850 8.850 8.500 8.520 46,301 -0.34(-3.87%)
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.