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 )

16.13 -0.06 (-0.35%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 (%)
Sep 30, 2020 7.400 7.419 7.275 7.319 35,614 -0.09(-1.23%)
Sep 29, 2020 7.555 7.559 7.325 7.410 21,289 -0.16(-2.11%)
Sep 28, 2020 7.500 7.640 7.160 7.570 35,998 -0.02(-0.27%)
Sep 25, 2020 7.500 7.700 7.500 7.590 22,700 -0.13(-1.68%)
Sep 24, 2020 7.640 7.720 7.630 7.720 6,001 +0.06(+0.78%)
Sep 23, 2020 7.750 7.750 7.613 7.660 24,830 -0.06(-0.81%)
Sep 22, 2020 7.741 7.820 7.708 7.722 17,018 -0.05(-0.61%)
Sep 21, 2020 8.200 8.200 7.770 7.770 23,374 -0.46(-5.59%)
Sep 18, 2020 8.121 8.310 8.100 8.230 21,300 +0.15(+1.81%)
Sep 17, 2020 7.900 8.095 7.650 8.084 19,379 -0.05(-0.57%)
Sep 16, 2020 8.091 8.259 8.000 8.130 30,308 +0.15(+1.85%)
Sep 15, 2020 8.069 8.069 7.982 7.982 5,565 -0.07(-0.84%)
Sep 14, 2020 8.010 8.130 7.990 8.050 22,517 +0.03(+0.34%)
Sep 11, 2020 7.972 8.120 7.860 8.023 16,500 +0.13(+1.60%)
Sep 10, 2020 8.060 8.060 7.890 7.897 7,830 -0.12(-1.53%)
Sep 09, 2020 7.550 8.160 7.550 8.020 17,925 +0.04(+0.50%)
Sep 08, 2020 8.020 8.050 7.788 7.980 30,878 -0.07(-0.87%)
Sep 04, 2020 8.019 8.130 7.850 8.050 32,000 +0.00(+0.00%)
Sep 03, 2020 8.230 8.238 7.960 8.050 27,282 -0.22(-2.66%)
Sep 02, 2020 8.311 8.384 8.160 8.270 17,448 -0.23(-2.71%)
Sep 01, 2020 8.500 8.500 8.350 8.500 26,556 +0.08(+1.01%)
Aug 31, 2020 8.210 8.550 8.210 8.415 15,101 -0.03(-0.41%)
Aug 28, 2020 8.438 8.618 8.400 8.450 9,700 +0.01(+0.17%)
Aug 27, 2020 8.566 8.750 8.370 8.436 7,881 -0.10(-1.22%)
Aug 26, 2020 8.470 8.552 8.441 8.540 16,346 +0.09(+1.11%)
Aug 25, 2020 8.504 8.504 8.409 8.446 17,260 -0.15(-1.73%)
Aug 24, 2020 9.150 9.150 8.590 8.594 39,142 -0.34(-3.76%)
Aug 21, 2020 9.075 9.090 8.850 8.930 33,800 -0.17(-1.87%)
Aug 20, 2020 8.861 9.150 8.825 9.100 60,540 +0.16(+1.82%)
Aug 19, 2020 9.100 9.100 8.752 8.938 49,685 +0.14(+1.58%)
Aug 18, 2020 8.651 8.800 8.650 8.798 33,838 +0.08(+0.90%)
Aug 17, 2020 8.200 8.720 8.200 8.720 34,378 +0.27(+3.20%)
Aug 14, 2020 8.300 8.500 8.300 8.450 9,300 +0.01(+0.12%)
Aug 13, 2020 8.380 8.600 7.970 8.440 39,111 -0.14(-1.63%)
Aug 12, 2020 8.650 8.700 8.530 8.580 20,259 +0.07(+0.84%)
Aug 11, 2020 8.500 8.880 8.490 8.508 40,684 -0.36(-4.08%)
Aug 10, 2020 8.650 8.880 8.554 8.870 54,700 +0.25(+2.91%)
Aug 07, 2020 8.300 8.619 8.300 8.619 50,300 +0.23(+2.73%)
Aug 06, 2020 8.030 8.420 7.940 8.390 42,143 +0.37(+4.61%)
Aug 05, 2020 7.710 8.030 7.710 8.020 38,604 +0.31(+4.02%)
Aug 04, 2020 7.584 7.710 7.578 7.710 32,409 +0.26(+3.49%)
Aug 03, 2020 7.450 7.500 7.270 7.450 15,853 -0.25(-3.25%)
Jul 31, 2020 7.629 7.760 7.450 7.700 8,200 +0.15(+1.92%)
Jul 30, 2020 7.355 7.600 7.232 7.555 14,576 -0.15(-1.89%)
Jul 29, 2020 7.820 7.820 7.660 7.700 17,319 -0.13(-1.66%)
Jul 28, 2020 7.750 7.837 7.690 7.830 22,565 -0.06(-0.76%)
Jul 27, 2020 7.660 7.890 7.570 7.890 39,097 +0.27(+3.54%)
Jul 24, 2020 7.744 7.744 7.478 7.620 21,900 +0.00(+0.00%)
Jul 23, 2020 7.320 7.680 7.320 7.620 55,697 +0.02(+0.26%)
Jul 22, 2020 7.798 7.798 7.580 7.600 45,916 -0.08(-1.03%)
Jul 21, 2020 7.900 7.940 7.530 7.679 36,649 -0.14(-1.73%)
Jul 20, 2020 7.525 7.900 7.525 7.814 47,133 +0.18(+2.42%)
Jul 17, 2020 7.610 7.640 7.580 7.630 6,900 +0.00(+0.02%)
Jul 16, 2020 7.750 7.750 7.628 7.628 2,894 -0.07(-0.93%)
Jul 15, 2020 7.670 7.700 7.630 7.700 21,389 +0.09(+1.19%)
Jul 14, 2020 7.602 7.630 7.473 7.610 8,561 +0.06(+0.84%)
Jul 13, 2020 7.812 7.841 7.546 7.546 24,018 -0.13(-1.74%)
Jul 10, 2020 7.620 7.700 7.478 7.680 18,200 +0.06(+0.79%)
Jul 09, 2020 7.535 7.620 7.471 7.620 10,663 +0.08(+0.99%)
Jul 08, 2020 7.405 7.550 7.405 7.545 69,374 +0.21(+2.79%)
Jul 07, 2020 7.319 7.370 7.310 7.340 23,615 +0.00(+0.00%)
Jul 06, 2020 7.386 7.484 7.140 7.340 24,754 +0.24(+3.37%)
Jul 02, 2020 7.164 7.176 7.080 7.101 17,000 +0.05(+0.72%)
Jul 01, 2020 7.140 7.140 6.800 7.050 18,581 -0.14(-1.95%)
Jun 30, 2020 7.180 7.410 7.100 7.190 48,648 -0.10(-1.37%)
Jun 29, 2020 7.010 7.420 7.010 7.290 14,052 -0.07(-0.94%)
Jun 26, 2020 7.390 7.390 7.320 7.359 3,800 -0.16(-2.14%)
Jun 25, 2020 7.379 7.562 7.379 7.520 6,841 +0.04(+0.53%)
Jun 24, 2020 7.357 7.515 7.357 7.480 40,458 -0.10(-1.32%)
Jun 23, 2020 7.475 7.580 7.455 7.580 20,337 +0.11(+1.48%)
Jun 22, 2020 6.990 7.640 6.990 7.469 15,587 +0.08(+1.03%)
Jun 19, 2020 7.345 7.650 7.300 7.393 17,400 -0.09(-1.18%)
Jun 18, 2020 7.149 7.574 7.132 7.481 22,619 +0.22(+3.04%)
Jun 17, 2020 7.358 7.385 7.260 7.260 10,324 -0.09(-1.22%)
Jun 16, 2020 7.560 7.630 7.350 7.350 19,952 -0.08(-1.08%)
Jun 15, 2020 7.250 7.530 7.121 7.430 10,199 -0.04(-0.60%)
Jun 12, 2020 6.850 7.550 6.850 7.475 28,900 +0.33(+4.67%)
Jun 11, 2020 7.570 7.617 7.060 7.141 51,866 -0.60(-7.74%)
Jun 10, 2020 7.830 7.966 7.660 7.740 42,040 -0.09(-1.20%)
Jun 09, 2020 7.760 7.905 7.750 7.834 13,702 +0.00(+0.06%)
Jun 08, 2020 7.770 7.900 7.595 7.829 38,043 +0.04(+0.50%)
Jun 05, 2020 7.894 8.000 7.756 7.790 18,800 -0.07(-0.89%)
Jun 04, 2020 7.559 7.910 7.150 7.860 17,253 +0.24(+3.16%)
Jun 03, 2020 7.520 7.619 7.500 7.619 38,937 +0.11(+1.45%)
Jun 02, 2020 7.120 7.540 7.120 7.510 16,948 +0.04(+0.54%)
Jun 01, 2020 7.670 7.670 6.960 7.470 15,805 +0.08(+1.13%)
May 29, 2020 7.360 7.386 7.250 7.386 30,500 +0.03(+0.36%)
May 28, 2020 7.390 7.405 7.338 7.360 25,515 -0.06(-0.81%)
May 27, 2020 7.370 7.420 7.271 7.420 22,753 +0.20(+2.77%)
May 26, 2020 7.300 7.330 7.114 7.220 15,009 +0.07(+0.98%)
May 22, 2020 6.839 7.150 6.839 7.150 24,200 +0.20(+2.80%)
May 21, 2020 6.992 7.069 6.876 6.955 15,178 -0.06(-0.91%)
May 20, 2020 6.990 7.140 6.970 7.019 25,801 +0.11(+1.58%)
May 19, 2020 6.800 6.969 6.781 6.910 23,770 +0.12(+1.69%)
May 18, 2020 6.754 6.795 6.729 6.795 33,250 +0.07(+1.11%)
May 15, 2020 6.350 6.746 6.350 6.721 49,200 +0.35(+5.42%)
May 14, 2020 6.423 6.550 6.240 6.375 22,488 -0.06(-0.96%)
May 13, 2020 6.040 6.530 6.040 6.437 12,119 -0.01(-0.21%)
May 12, 2020 6.250 6.531 5.980 6.450 51,586 +0.15(+2.38%)
May 11, 2020 5.950 6.320 5.950 6.300 34,238 +0.00(+0.06%)
May 08, 2020 6.260 6.388 6.260 6.296 36,000 +0.04(+0.58%)
May 07, 2020 6.040 6.323 6.040 6.260 42,291 +0.26(+4.33%)
May 06, 2020 6.133 6.150 6.000 6.000 33,257 -0.11(-1.82%)
May 05, 2020 6.350 6.380 6.111 6.111 35,766 -0.07(-1.11%)
May 04, 2020 6.302 6.302 6.000 6.180 46,921 +0.07(+1.15%)
May 01, 2020 6.030 6.190 6.022 6.110 18,700 -0.08(-1.29%)
Apr 30, 2020 6.482 6.490 6.075 6.190 56,185 -0.24(-3.80%)
Apr 29, 2020 5.850 6.434 5.850 6.434 52,097 +0.71(+12.49%)
Apr 28, 2020 5.730 5.760 5.480 5.720 59,862 +0.04(+0.70%)
Apr 27, 2020 5.710 5.750 5.658 5.680 44,926 +0.04(+0.71%)
Apr 24, 2020 5.700 5.761 5.620 5.640 22,800 +0.00(+0.00%)
Apr 23, 2020 5.700 5.830 5.618 5.640 34,120 +0.02(+0.36%)
Apr 22, 2020 5.410 5.818 5.410 5.620 20,924 +0.13(+2.46%)
Apr 21, 2020 5.830 5.830 5.320 5.485 25,281 -0.25(-4.33%)
Apr 20, 2020 5.645 5.870 5.440 5.733 48,498 +0.09(+1.65%)
Apr 17, 2020 5.501 5.790 5.478 5.640 44,000 +0.17(+3.04%)
Apr 16, 2020 5.650 5.760 5.430 5.474 46,136 -0.13(-2.26%)
Apr 15, 2020 5.650 5.755 5.500 5.600 38,897 -0.15(-2.61%)
Apr 14, 2020 5.800 6.097 5.750 5.750 66,928 +0.06(+1.05%)
Apr 13, 2020 5.970 5.970 5.500 5.690 58,076 +0.03(+0.44%)
Apr 09, 2020 5.550 5.830 5.550 5.665 104,400 +0.16(+3.00%)
Apr 08, 2020 5.300 5.510 5.300 5.500 29,952 +0.08(+1.52%)
Apr 07, 2020 6.030 6.030 5.150 5.417 98,820 +0.13(+2.41%)
Apr 06, 2020 4.880 5.378 4.855 5.290 43,551 +0.43(+8.85%)
Apr 03, 2020 5.200 5.200 4.830 4.860 62,700 -0.39(-7.43%)
Apr 02, 2020 4.930 5.310 4.930 5.250 34,372 +0.35(+7.14%)
Apr 01, 2020 5.000 5.099 4.880 4.900 12,347 -0.18(-3.51%)
Mar 31, 2020 4.820 5.590 4.820 5.078 44,762 +0.03(+0.60%)
Mar 30, 2020 4.600 5.100 4.450 5.048 67,589 +0.27(+5.60%)
Mar 27, 2020 5.180 5.180 4.734 4.780 52,600 -0.41(-7.86%)
Mar 26, 2020 5.430 5.430 5.083 5.188 66,111 +0.14(+2.73%)
Mar 25, 2020 4.810 5.290 4.810 5.050 69,912 +0.26(+5.47%)
Mar 24, 2020 4.550 5.000 4.550 4.788 55,945 +0.28(+6.22%)
Mar 23, 2020 5.070 5.070 4.330 4.508 108,642 -0.16(-3.47%)
Mar 20, 2020 5.570 5.570 4.530 4.670 77,200 -0.23(-4.61%)
Mar 19, 2020 4.480 5.256 4.460 4.896 53,580 -0.05(-1.09%)
Mar 18, 2020 5.300 5.300 4.760 4.950 220,619 -0.59(-10.65%)
Mar 17, 2020 5.500 5.880 5.230 5.540 60,072 +0.16(+2.88%)
Mar 16, 2020 6.110 6.120 4.772 5.385 126,854 -0.69(-11.29%)
Mar 13, 2020 5.450 6.070 5.230 6.070 135,700 +0.39(+6.87%)
Mar 12, 2020 5.010 6.210 5.010 5.680 121,202 -0.22(-3.73%)
Mar 11, 2020 6.350 6.350 5.800 5.900 92,448 -0.27(-4.41%)
Mar 10, 2020 6.170 6.350 6.000 6.172 59,737 +0.00(+0.03%)
Mar 09, 2020 6.300 6.414 5.790 6.170 115,801 -0.62(-9.07%)
Mar 06, 2020 6.868 6.871 6.702 6.786 52,400 -0.13(-1.94%)
Mar 05, 2020 7.140 7.140 6.850 6.920 32,789 -0.14(-1.98%)
Mar 04, 2020 7.072 7.080 6.979 7.060 20,330 +0.06(+0.86%)
Mar 03, 2020 7.240 7.316 6.789 7.000 35,785 -0.24(-3.31%)
Mar 02, 2020 6.790 7.240 6.790 7.240 36,675 +0.45(+6.63%)
Feb 28, 2020 7.020 7.120 6.700 6.790 179,200 -0.44(-6.09%)
Feb 27, 2020 7.160 7.290 7.104 7.230 64,365 -0.15(-2.04%)
Feb 26, 2020 7.364 7.490 7.210 7.381 49,976 -0.01(-0.10%)
Feb 25, 2020 7.550 7.630 7.340 7.388 86,539 -0.25(-3.30%)
Feb 24, 2020 7.890 7.890 7.550 7.640 56,300 -0.29(-3.66%)
Feb 21, 2020 8.166 8.166 7.910 7.930 41,800 -0.21(-2.53%)
Feb 20, 2020 8.170 8.180 8.060 8.136 23,619 -0.04(-0.54%)
Feb 19, 2020 8.000 8.210 7.910 8.180 70,845 +0.19(+2.38%)
Feb 18, 2020 7.770 8.050 7.770 7.990 41,162 -0.04(-0.50%)
Feb 14, 2020 8.040 8.185 7.975 8.030 37,600 -0.01(-0.12%)
Feb 13, 2020 8.130 8.215 8.040 8.040 24,285 -0.09(-1.12%)
Feb 12, 2020 7.930 8.200 7.930 8.131 25,367 +0.01(+0.17%)
Feb 11, 2020 8.100 8.300 8.100 8.117 12,005 +0.02(+0.21%)
Feb 10, 2020 7.970 8.170 7.970 8.100 60,441 -0.05(-0.61%)
Feb 07, 2020 8.142 8.172 7.970 8.150 28,700 -0.01(-0.12%)
Feb 06, 2020 8.213 8.213 7.990 8.160 17,878 -0.02(-0.24%)
Feb 05, 2020 7.910 8.250 7.910 8.180 43,822 +0.04(+0.49%)
Feb 04, 2020 7.957 8.190 7.825 8.140 52,202 +0.21(+2.65%)
Feb 03, 2020 7.895 8.085 7.895 7.930 40,020 -0.15(-1.86%)
Jan 31, 2020 7.975 8.161 7.960 8.080 50,800 -0.13(-1.58%)
Jan 30, 2020 8.130 8.250 8.130 8.210 20,477 -0.06(-0.73%)
Jan 29, 2020 8.432 8.432 8.197 8.270 23,775 -0.19(-2.25%)
Jan 28, 2020 8.300 8.480 8.070 8.460 27,698 +0.21(+2.55%)
Jan 27, 2020 8.230 8.500 8.224 8.250 68,261 -0.27(-3.13%)
Jan 24, 2020 8.550 8.585 8.480 8.517 20,600 -0.03(-0.39%)
Jan 23, 2020 8.650 8.655 8.550 8.550 15,544 -0.10(-1.16%)
Jan 22, 2020 8.600 8.820 8.590 8.650 34,726 +0.05(+0.58%)
Jan 21, 2020 8.805 8.904 8.574 8.600 34,406 -0.21(-2.38%)
Jan 17, 2020 8.580 8.850 8.580 8.810 32,300 -0.04(-0.45%)
Jan 16, 2020 8.530 8.960 8.530 8.850 43,912 +0.27(+3.15%)
Jan 15, 2020 8.700 8.760 8.550 8.580 35,702 -0.18(-2.06%)
Jan 14, 2020 8.886 8.927 8.750 8.760 14,744 -0.08(-0.90%)
Jan 13, 2020 8.860 8.905 8.840 8.840 24,640 -0.03(-0.34%)
Jan 10, 2020 8.894 8.920 8.812 8.870 24,400 -0.09(-1.00%)
Jan 09, 2020 8.986 9.000 8.790 8.960 23,558 -0.09(-0.99%)
Jan 08, 2020 9.015 9.210 8.999 9.050 14,709 +0.03(+0.35%)
Jan 07, 2020 8.865 9.040 8.640 9.018 43,844 +0.30(+3.42%)
Jan 06, 2020 8.760 8.940 8.700 8.720 29,521 -0.23(-2.57%)
Jan 03, 2020 9.150 9.190 8.923 8.950 14,400 -0.11(-1.21%)
Jan 02, 2020 9.250 9.250 8.965 9.060 18,111 -0.16(-1.74%)
Dec 31, 2019 9.260 9.260 9.080 9.220 17,800 +0.17(+1.88%)
Dec 30, 2019 8.900 9.055 8.750 9.050 59,883 +0.09(+1.05%)
Dec 27, 2019 9.009 9.060 8.900 8.956 63,700 +0.04(+0.41%)
Dec 26, 2019 9.200 9.200 8.900 8.920 18,098 -0.22(-2.41%)
Dec 24, 2019 9.150 9.240 9.046 9.140 45,900 -0.01(-0.11%)
Dec 23, 2019 8.780 9.160 8.780 9.150 27,061 +0.17(+1.90%)
Dec 20, 2019 9.080 9.120 8.950 8.980 8,000 -0.13(-1.43%)
Dec 19, 2019 9.110 9.380 9.070 9.110 112,961 +0.03(+0.34%)
Dec 18, 2019 8.900 9.120 8.700 9.079 12,168 +0.03(+0.28%)
Dec 17, 2019 8.680 9.054 8.680 9.054 19,943 +0.17(+1.91%)
Dec 16, 2019 8.937 9.030 8.845 8.884 28,637 -0.02(-0.18%)
Dec 13, 2019 8.770 8.900 8.760 8.900 10,500 +0.10(+1.12%)
Dec 12, 2019 8.755 8.857 8.637 8.801 18,220 +0.03(+0.35%)
Dec 11, 2019 8.570 8.930 8.570 8.770 17,587 -0.12(-1.35%)
Dec 10, 2019 8.788 8.928 8.788 8.890 19,510 +0.09(+1.02%)
Dec 09, 2019 8.730 8.803 8.650 8.800 30,827 +0.15(+1.68%)
Dec 06, 2019 8.630 8.750 8.510 8.655 16,300 -0.07(-0.78%)
Dec 05, 2019 8.574 8.800 8.574 8.723 14,836 +0.12(+1.38%)
Dec 04, 2019 8.450 8.699 8.390 8.604 25,316 +0.12(+1.46%)
Dec 03, 2019 8.300 8.480 8.290 8.480 42,216 +0.19(+2.28%)
Dec 02, 2019 8.330 8.360 8.020 8.291 51,390 -0.07(-0.83%)
Nov 29, 2019 8.360 8.360 8.260 8.360 10,100 +0.05(+0.60%)
Nov 27, 2019 8.255 8.350 8.219 8.310 24,600 +0.02(+0.21%)
Nov 26, 2019 7.965 8.340 7.965 8.292 32,785 +0.18(+2.25%)
Nov 25, 2019 7.940 8.136 7.940 8.110 17,076 -0.01(-0.12%)
Nov 22, 2019 8.000 8.200 8.000 8.120 21,100 +0.07(+0.87%)
Nov 21, 2019 8.115 8.246 8.030 8.050 38,262 -0.20(-2.43%)
Nov 20, 2019 8.110 8.262 8.110 8.250 11,518 +0.05(+0.55%)
Nov 19, 2019 8.300 8.360 8.205 8.205 24,306 -0.14(-1.73%)
Nov 18, 2019 8.200 8.430 8.200 8.350 36,939 -0.08(-0.98%)
Nov 15, 2019 8.270 8.450 8.270 8.433 20,600 +0.00(+0.03%)
Nov 14, 2019 8.416 8.430 8.330 8.430 6,551 +0.06(+0.69%)
Nov 13, 2019 8.440 8.440 8.270 8.372 10,859 -0.06(-0.65%)
Nov 12, 2019 8.490 8.490 8.300 8.428 36,496 -0.15(-1.78%)
Nov 11, 2019 8.619 8.696 8.460 8.580 16,879 +0.00(+0.05%)
Nov 08, 2019 8.602 8.631 8.400 8.576 27,000 -0.15(-1.69%)
Nov 07, 2019 8.200 8.740 8.200 8.723 25,091 +0.36(+4.35%)
Nov 06, 2019 8.090 8.502 8.090 8.360 19,314 +0.25(+3.08%)
Nov 05, 2019 8.040 8.420 8.040 8.110 23,378 -0.14(-1.70%)
Nov 04, 2019 8.250 8.280 8.116 8.250 20,160 +0.00(+0.00%)
Nov 01, 2019 7.910 8.252 7.760 8.250 45,400 +0.22(+2.73%)
Oct 31, 2019 8.200 8.200 7.963 8.030 52,911 -0.12(-1.53%)
Oct 30, 2019 8.206 8.220 8.150 8.155 18,060 -0.06(-0.67%)
Oct 29, 2019 8.210 8.350 8.210 8.210 20,856 -0.04(-0.52%)
Oct 28, 2019 8.210 8.270 8.210 8.253 18,568 +0.04(+0.53%)
Oct 25, 2019 8.300 8.300 8.120 8.210 18,500 +0.04(+0.54%)
Oct 24, 2019 7.950 8.180 7.950 8.166 15,572 +0.03(+0.32%)
Oct 23, 2019 8.035 8.150 8.035 8.140 32,241 +0.04(+0.49%)
Oct 22, 2019 8.100 8.290 8.100 8.100 18,747 -0.24(-2.88%)
Oct 21, 2019 8.500 8.500 8.251 8.340 5,786 -0.02(-0.24%)
Oct 18, 2019 8.350 8.403 8.310 8.360 9,400 -0.04(-0.44%)
Oct 17, 2019 8.070 8.430 8.070 8.397 29,157 +0.21(+2.53%)
Oct 16, 2019 8.190 8.250 8.180 8.190 33,844 -0.01(-0.12%)
Oct 15, 2019 8.200 8.273 8.200 8.200 23,528 -0.10(-1.20%)
Oct 14, 2019 8.345 8.345 8.086 8.300 4,188 -0.04(-0.48%)
Oct 11, 2019 8.330 8.350 8.300 8.340 8,400 +0.04(+0.48%)
Oct 10, 2019 8.220 8.360 8.026 8.300 12,601 +0.30(+3.75%)
Oct 09, 2019 8.130 8.171 8.000 8.000 35,786 -0.13(-1.60%)
Oct 08, 2019 8.170 8.180 8.034 8.130 25,417 -0.05(-0.61%)
Oct 07, 2019 8.300 8.330 8.160 8.180 33,865 -0.11(-1.33%)
Oct 04, 2019 8.110 8.380 8.110 8.290 11,100 +0.05(+0.61%)
Oct 03, 2019 8.000 8.400 7.950 8.240 29,120 +0.23(+2.87%)
Oct 02, 2019 8.300 8.300 8.000 8.010 34,186 -0.32(-3.84%)
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.