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 )

16.02 +0.16 (+1.01%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 3, 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 (%)
Feb 28, 2018 10.61 10.94 10.61 10.80 25,090 +0.18(+1.69%)
Feb 27, 2018 10.80 10.80 10.61 10.62 16,110 -0.10(-0.93%)
Feb 26, 2018 10.51 10.90 10.49 10.72 40,769 +0.12(+1.13%)
Feb 23, 2018 10.72 10.74 10.50 10.60 27,778 -0.04(-0.37%)
Feb 22, 2018 10.79 10.79 10.49 10.64 16,781 +0.19(+1.81%)
Feb 21, 2018 10.81 10.82 10.45 10.45 49,076 -0.11(-1.04%)
Feb 20, 2018 10.88 10.88 10.51 10.56 59,320 -0.24(-2.22%)
Feb 16, 2018 10.80 10.80 10.80 0 -0.40(-3.57%)
Feb 15, 2018 11.49 11.49 11.05 11.20 29,950 -0.09(-0.80%)
Feb 14, 2018 10.90 11.30 10.88 11.29 41,263 +0.39(+3.58%)
Feb 13, 2018 10.90 11.22 10.84 10.90 69,824 +0.10(+0.93%)
Feb 12, 2018 9.920 10.93 9.920 10.80 128,834 +1.05(+10.77%)
Feb 09, 2018 10.04 10.23 9.430 9.750 87,721 -0.07(-0.73%)
Feb 08, 2018 9.760 10.04 9.760 9.822 35,980 -0.18(-1.76%)
Feb 07, 2018 10.30 10.30 9.997 9.997 20,818 -0.18(-1.79%)
Feb 06, 2018 9.840 10.25 9.411 10.18 56,320 +0.13(+1.29%)
Feb 05, 2018 10.20 10.27 9.905 10.05 61,409 -0.06(-0.59%)
Feb 02, 2018 10.84 10.92 10.04 10.11 102,525 -0.79(-7.21%)
Feb 01, 2018 11.03 11.07 10.84 10.90 26,797 -0.10(-0.91%)
Jan 31, 2018 10.95 11.09 10.85 11.00 28,739 +0.15(+1.35%)
Jan 30, 2018 10.98 11.00 10.85 10.85 24,849 -0.15(-1.36%)
Jan 29, 2018 11.25 11.25 10.95 11.00 39,653 -0.24(-2.14%)
Jan 26, 2018 11.02 11.35 11.02 11.24 47,028 -0.06(-0.53%)
Jan 25, 2018 11.46 11.54 11.30 11.30 25,910 -0.06(-0.53%)
Jan 24, 2018 11.08 11.46 11.08 11.36 25,072 +0.08(+0.71%)
Jan 23, 2018 11.51 11.51 11.27 11.28 22,193 -0.21(-1.83%)
Jan 22, 2018 11.65 11.76 11.29 11.49 36,729 -0.11(-0.95%)
Jan 19, 2018 11.60 11.82 11.40 11.60 32,350 +0.05(+0.42%)
Jan 18, 2018 11.92 12.04 11.49 11.55 30,979 -0.37(-3.14%)
Jan 17, 2018 12.00 12.15 11.88 11.93 24,308 -0.18(-1.52%)
Jan 16, 2018 12.22 12.50 12.09 12.11 69,987 -0.10(-0.83%)
Jan 12, 2018 12.21 12.21 12.21 0 +0.09(+0.74%)
Jan 11, 2018 11.90 12.32 11.90 12.12 16,865 -0.08(-0.66%)
Jan 10, 2018 12.01 12.29 11.96 12.20 27,064 +0.18(+1.50%)
Jan 09, 2018 11.79 12.15 11.79 12.02 26,713 +0.13(+1.10%)
Jan 08, 2018 11.75 11.95 11.66 11.89 25,677 +0.21(+1.78%)
Jan 05, 2018 11.69 11.83 11.68 11.68 23,737 -0.01(-0.09%)
Jan 04, 2018 11.70 11.79 11.35 11.69 42,486 -0.05(-0.43%)
Jan 03, 2018 12.15 12.15 11.72 11.74 39,243 -0.28(-2.30%)
Jan 02, 2018 11.89 12.04 11.87 12.02 43,674 +0.13(+1.07%)
Dec 29, 2017 11.89 11.89 11.89 0 +0.15(+1.25%)
Dec 28, 2017 10.82 11.76 10.82 11.74 56,572 +0.44(+3.92%)
Dec 27, 2017 11.24 11.41 11.21 11.30 17,719 +0.24(+2.21%)
Dec 26, 2017 10.35 11.36 10.35 11.06 27,707 -0.29(-2.59%)
Dec 22, 2017 11.34 11.40 11.19 11.35 13,744 -0.10(-0.90%)
Dec 21, 2017 11.45 11.54 11.34 11.45 20,190 +0.00(+0.02%)
Dec 20, 2017 11.70 11.70 11.45 11.45 22,034 -0.20(-1.72%)
Dec 19, 2017 11.30 11.66 11.27 11.65 93,896 +0.33(+2.91%)
Dec 18, 2017 11.38 11.54 11.24 11.32 54,595 -0.03(-0.26%)
Dec 15, 2017 11.37 11.50 11.28 11.35 68,814 +0.01(+0.09%)
Dec 14, 2017 11.02 11.34 10.99 11.34 28,246 +0.22(+2.00%)
Dec 13, 2017 10.50 11.13 10.50 11.12 48,852 +0.62(+5.89%)
Dec 12, 2017 10.45 10.51 10.44 10.50 26,509 +0.02(+0.15%)
Dec 11, 2017 10.44 10.50 10.44 10.48 19,406 +0.04(+0.42%)
Dec 08, 2017 10.38 10.50 10.30 10.44 21,211 +0.04(+0.38%)
Dec 07, 2017 10.00 10.56 10.00 10.40 48,947 +0.05(+0.50%)
Dec 06, 2017 10.53 10.58 10.23 10.35 17,060 -0.25(-2.38%)
Dec 05, 2017 10.39 10.70 10.31 10.60 30,767 +0.23(+2.17%)
Dec 04, 2017 10.49 10.55 10.28 10.37 53,724 +0.02(+0.23%)
Dec 01, 2017 10.46 10.46 10.33 10.35 21,366 +0.03(+0.26%)
Nov 30, 2017 10.17 10.39 10.13 10.32 25,514 +0.17(+1.71%)
Nov 29, 2017 10.24 10.24 10.08 10.15 23,135 -0.16(-1.55%)
Nov 28, 2017 10.05 10.43 9.927 10.31 58,813 +0.10(+0.96%)
Nov 27, 2017 10.14 10.25 10.02 10.21 58,989 +0.20(+2.01%)
Nov 24, 2017 10.13 10.14 9.802 10.01 63,653 +0.26(+2.67%)
Nov 22, 2017 9.501 9.766 9.413 9.750 24,230 +0.36(+3.83%)
Nov 21, 2017 9.130 9.639 9.130 9.390 24,063 +0.14(+1.49%)
Nov 20, 2017 9.320 9.334 9.081 9.253 45,918 -0.07(-0.76%)
Nov 17, 2017 9.308 9.579 9.189 9.324 33,296 +0.09(+1.02%)
Nov 16, 2017 9.070 9.239 9.040 9.230 58,538 +0.09(+0.98%)
Nov 15, 2017 9.402 9.476 9.058 9.140 33,795 -0.33(-3.47%)
Nov 14, 2017 9.480 9.689 9.400 9.469 28,188 -0.19(-1.97%)
Nov 13, 2017 9.605 9.720 9.550 9.659 31,644 +0.05(+0.51%)
Nov 10, 2017 9.655 9.670 9.550 9.610 34,808 -0.08(-0.85%)
Nov 09, 2017 9.812 9.812 9.660 9.692 18,004 -0.07(-0.70%)
Nov 08, 2017 10.04 10.04 9.760 9.760 46,101 -0.08(-0.83%)
Nov 07, 2017 9.594 9.939 9.594 9.842 44,598 +0.39(+4.15%)
Nov 06, 2017 9.320 9.560 9.240 9.450 23,283 +0.24(+2.61%)
Nov 03, 2017 9.010 9.297 9.010 9.210 37,735 +0.18(+2.01%)
Nov 02, 2017 9.050 9.281 8.961 9.029 55,747 -0.08(-0.90%)
Nov 01, 2017 9.239 9.501 9.039 9.110 46,095 -0.14(-1.51%)
Oct 31, 2017 9.310 9.340 9.200 9.250 18,359 -0.14(-1.49%)
Oct 30, 2017 9.215 9.408 9.200 9.390 20,007 +0.04(+0.43%)
Oct 27, 2017 9.230 9.379 9.230 9.350 10,724 +0.06(+0.64%)
Oct 26, 2017 9.244 9.349 9.091 9.291 22,829 -0.05(-0.53%)
Oct 25, 2017 9.730 9.730 9.340 9.340 17,854 -0.39(-3.96%)
Oct 24, 2017 9.915 9.989 9.670 9.725 8,458 -0.19(-1.87%)
Oct 23, 2017 9.851 10.00 9.771 9.911 13,818 +0.09(+0.92%)
Oct 20, 2017 9.721 9.886 9.721 9.821 8,944 +0.03(+0.26%)
Oct 19, 2017 9.935 9.942 9.680 9.795 7,706 -0.14(-1.46%)
Oct 18, 2017 9.886 9.950 9.820 9.940 12,804 +0.12(+1.21%)
Oct 17, 2017 9.745 9.821 9.724 9.821 7,748 +0.11(+1.13%)
Oct 16, 2017 9.800 9.890 9.711 9.711 10,303 -0.10(-1.01%)
Oct 13, 2017 9.689 9.854 9.688 9.810 8,139 +0.03(+0.31%)
Oct 12, 2017 9.560 9.852 9.560 9.780 14,626 +0.13(+1.32%)
Oct 11, 2017 9.670 9.730 9.574 9.653 14,056 -0.02(-0.18%)
Oct 10, 2017 9.836 9.836 9.580 9.670 23,442 +0.19(+2.00%)
Oct 09, 2017 9.950 9.950 9.290 9.480 36,811 -0.42(-4.24%)
Oct 06, 2017 9.840 9.950 9.731 9.900 19,479 +0.07(+0.71%)
Oct 05, 2017 9.660 9.933 9.660 9.830 16,257 +0.07(+0.73%)
Oct 04, 2017 9.700 9.900 9.700 9.759 16,192 -0.02(-0.21%)
Oct 03, 2017 9.450 9.860 9.436 9.780 20,746 +0.38(+4.04%)
Oct 02, 2017 9.492 9.606 9.400 9.400 20,372 -0.20(-2.11%)
Sep 29, 2017 9.445 9.602 9.400 9.602 4,587 +0.18(+1.94%)
Sep 28, 2017 9.353 9.500 9.350 9.420 24,816 +0.04(+0.47%)
Sep 27, 2017 9.560 9.560 9.311 9.376 34,948 -0.22(-2.29%)
Sep 26, 2017 9.510 9.685 9.510 9.596 18,653 -0.00(-0.04%)
Sep 25, 2017 9.650 9.753 9.500 9.600 20,906 +0.10(+1.08%)
Sep 22, 2017 9.250 9.579 9.250 9.497 18,288 +0.25(+2.67%)
Sep 21, 2017 9.432 9.432 9.230 9.250 22,106 -0.24(-2.53%)
Sep 20, 2017 9.400 9.555 9.400 9.490 13,559 -0.01(-0.11%)
Sep 19, 2017 9.507 9.569 9.330 9.500 17,378 +0.01(+0.11%)
Sep 18, 2017 9.240 9.649 9.239 9.490 43,186 +0.39(+4.27%)
Sep 15, 2017 10.00 10.08 9.101 9.101 44,783 -0.74(-7.52%)
Sep 14, 2017 9.833 9.911 1.830 9.841 18,923 +0.00(+0.01%)
Sep 13, 2017 9.904 9.904 9.771 9.840 8,812 -0.01(-0.10%)
Sep 12, 2017 9.988 10.06 9.751 9.850 20,744 -0.22(-2.19%)
Sep 11, 2017 10.20 10.20 9.981 10.07 24,923 -0.02(-0.19%)
Sep 08, 2017 10.00 10.11 10.00 10.09 50,098 +0.09(+0.90%)
Sep 07, 2017 9.736 10.03 9.622 10.00 35,689 +0.27(+2.77%)
Sep 06, 2017 9.650 9.863 9.550 9.730 22,033 +0.10(+1.04%)
Sep 05, 2017 9.863 9.910 9.580 9.630 39,480 -0.31(-3.16%)
Sep 01, 2017 9.645 10.00 9.645 9.944 23,179 +0.20(+2.08%)
Aug 31, 2017 9.746 9.830 9.620 9.741 36,173 +0.14(+1.47%)
Aug 30, 2017 9.836 9.890 9.580 9.600 37,237 -0.24(-2.45%)
Aug 29, 2017 10.06 10.06 9.740 9.841 22,624 -0.21(-2.08%)
Aug 28, 2017 9.838 10.05 9.838 10.05 57,625 +0.21(+2.09%)
Aug 25, 2017 9.695 9.926 9.630 9.845 39,704 +0.13(+1.39%)
Aug 24, 2017 9.710 9.930 9.580 9.710 34,157 +0.06(+0.67%)
Aug 23, 2017 9.500 9.645 9.338 9.645 43,333 +0.23(+2.39%)
Aug 22, 2017 9.082 9.503 8.999 9.420 137,662 +0.52(+5.81%)
Aug 21, 2017 9.001 9.049 8.840 8.902 14,072 -0.12(-1.29%)
Aug 18, 2017 9.008 9.020 8.930 9.019 17,804 +0.06(+0.66%)
Aug 17, 2017 8.967 9.000 8.960 8.960 10,174 +0.10(+1.13%)
Aug 16, 2017 8.723 8.950 8.717 8.860 19,846 +0.15(+1.72%)
Aug 15, 2017 8.541 8.781 8.530 8.710 38,236 +0.09(+1.10%)
Aug 14, 2017 8.541 8.710 8.541 8.615 15,975 -0.00(-0.05%)
Aug 11, 2017 8.690 8.745 8.620 8.620 10,749 -0.17(-1.98%)
Aug 10, 2017 8.530 8.829 8.500 8.794 39,550 +0.19(+2.26%)
Aug 09, 2017 8.846 8.846 8.600 8.600 15,820 -0.22(-2.51%)
Aug 08, 2017 8.627 8.850 8.804 8.821 34,295 +0.02(+0.20%)
Aug 07, 2017 8.800 8.864 8.790 8.804 10,343 +0.02(+0.26%)
Aug 04, 2017 8.700 8.840 8.683 8.781 16,546 +0.03(+0.39%)
Aug 03, 2017 8.780 8.824 8.731 8.747 18,840 -0.16(-1.78%)
Aug 02, 2017 8.910 8.972 8.826 8.905 13,469 -0.08(-0.95%)
Aug 01, 2017 9.059 9.060 8.950 8.990 13,891 -0.08(-0.88%)
Jul 31, 2017 8.950 9.078 8.910 9.070 33,924 +0.16(+1.80%)
Jul 28, 2017 8.770 8.950 8.770 8.910 21,643 +0.19(+2.18%)
Jul 27, 2017 8.650 8.840 8.650 8.720 22,849 -0.17(-1.91%)
Jul 26, 2017 8.950 8.950 8.800 8.890 17,273 -0.01(-0.13%)
Jul 25, 2017 8.720 8.949 8.720 8.901 21,550 +0.10(+1.17%)
Jul 24, 2017 8.930 8.960 8.710 8.798 16,511 +0.01(+0.10%)
Jul 21, 2017 8.647 8.806 8.604 8.790 11,856 +0.14(+1.62%)
Jul 20, 2017 8.597 8.664 8.561 8.650 9,628 -0.01(-0.12%)
Jul 19, 2017 8.660 8.709 8.650 8.660 12,045 +0.00(+0.03%)
Jul 18, 2017 8.634 8.740 8.430 8.658 12,498 -0.00(-0.03%)
Jul 17, 2017 8.600 8.723 8.600 8.660 16,034 +0.05(+0.57%)
Jul 14, 2017 8.420 8.711 8.420 8.611 10,943 +0.01(+0.08%)
Jul 13, 2017 8.407 8.650 8.290 8.604 14,537 +0.15(+1.82%)
Jul 12, 2017 8.327 8.600 8.310 8.450 22,732 +0.14(+1.68%)
Jul 11, 2017 8.256 8.330 8.200 8.310 16,163 +0.05(+0.61%)
Jul 10, 2017 8.000 8.260 8.000 8.260 12,357 +0.24(+3.01%)
Jul 07, 2017 8.127 8.127 7.933 8.019 25,437 -0.06(-0.75%)
Jul 06, 2017 8.150 8.310 8.080 8.080 15,879 -0.23(-2.77%)
Jul 05, 2017 8.313 8.357 8.081 8.310 20,611 +0.23(+2.85%)
Jul 03, 2017 8.290 8.330 8.000 8.080 9,871 -0.25(-3.02%)
Jun 30, 2017 7.900 8.356 7.900 8.332 13,294 +0.04(+0.50%)
Jun 29, 2017 7.967 8.382 7.967 8.290 22,871 +0.29(+3.62%)
Jun 28, 2017 7.986 8.003 7.791 8.000 26,261 +0.01(+0.08%)
Jun 27, 2017 7.850 8.106 7.850 7.994 13,164 -0.01(-0.08%)
Jun 26, 2017 7.845 8.000 7.791 8.000 27,016 +0.17(+2.16%)
Jun 23, 2017 7.704 7.850 7.670 7.831 24,014 +0.13(+1.69%)
Jun 22, 2017 7.694 7.750 7.650 7.701 13,444 -0.00(-0.06%)
Jun 21, 2017 7.700 7.767 7.660 7.706 16,039 +0.02(+0.25%)
Jun 20, 2017 7.682 7.694 7.640 7.686 22,864 -0.03(-0.45%)
Jun 19, 2017 7.760 7.800 7.718 7.721 38,984 -0.06(-0.76%)
Jun 16, 2017 7.856 7.856 7.760 7.780 11,679 -0.06(-0.83%)
Jun 15, 2017 7.698 7.845 7.698 7.845 18,437 +0.10(+1.25%)
Jun 14, 2017 7.780 7.879 7.741 7.748 23,308 -0.04(-0.47%)
Jun 13, 2017 7.841 7.841 7.768 7.785 19,403 -0.02(-0.19%)
Jun 12, 2017 7.685 7.801 7.600 7.800 15,458 +0.11(+1.49%)
Jun 09, 2017 7.490 7.800 7.490 7.686 20,647 +0.10(+1.38%)
Jun 08, 2017 7.410 7.638 7.410 7.581 18,518 +0.05(+0.70%)
Jun 07, 2017 7.450 7.590 7.450 7.528 18,819 +0.03(+0.34%)
Jun 06, 2017 7.515 7.584 7.482 7.503 32,092 -0.01(-0.10%)
Jun 05, 2017 7.489 7.619 7.489 7.510 40,937 -0.00(-0.06%)
Jun 02, 2017 7.445 7.610 7.415 7.515 31,835 +0.01(+0.19%)
Jun 01, 2017 7.680 7.752 7.498 7.500 37,950 -0.25(-3.23%)
May 31, 2017 7.860 7.880 7.750 7.750 37,951 -0.15(-1.91%)
May 30, 2017 7.940 7.946 7.760 7.901 30,906 -0.03(-0.35%)
May 26, 2017 7.956 8.050 7.920 7.929 30,130 -0.07(-0.89%)
May 25, 2017 7.992 8.090 7.900 8.000 24,901 -0.08(-0.99%)
May 24, 2017 8.007 8.093 7.994 8.080 11,951 +0.07(+0.87%)
May 23, 2017 8.100 8.104 8.010 8.010 17,214 +0.01(+0.12%)
May 22, 2017 8.030 8.040 7.950 8.000 26,524 -0.02(-0.26%)
May 19, 2017 8.114 8.150 7.980 8.021 14,696 -0.06(-0.74%)
May 18, 2017 8.107 8.190 7.971 8.081 16,547 -0.02(-0.24%)
May 17, 2017 8.110 8.150 8.055 8.100 12,631 -0.10(-1.19%)
May 16, 2017 8.073 8.250 8.000 8.198 18,454 +0.15(+1.83%)
May 15, 2017 7.988 8.110 7.921 8.050 35,936 +0.07(+0.82%)
May 12, 2017 7.910 8.110 7.910 7.985 55,243 +0.08(+0.98%)
May 11, 2017 7.760 8.000 7.600 7.907 38,682 +0.08(+0.98%)
May 10, 2017 8.014 8.020 7.826 7.830 61,251 -0.19(-2.37%)
May 09, 2017 8.010 8.200 8.010 8.020 83,469 -0.07(-0.87%)
May 08, 2017 8.116 8.200 8.070 8.090 38,469 -0.09(-1.15%)
May 05, 2017 8.207 8.213 8.070 8.184 22,782 -0.02(-0.25%)
May 04, 2017 8.500 8.500 8.051 8.204 69,000 -0.11(-1.36%)
May 03, 2017 8.300 8.485 8.300 8.317 17,999 -0.12(-1.45%)
May 02, 2017 8.641 8.750 8.430 8.440 33,632 -0.23(-2.65%)
May 01, 2017 8.894 9.000 8.667 8.670 18,920 -0.22(-2.47%)
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%)
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.