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

(NY: CMTG )

7.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2023 9.525 9.643 9.263 9.444 1,224,207 -0.14(-1.42%)
May 30, 2023 9.716 9.797 9.426 9.580 411,469 -0.11(-1.12%)
May 26, 2023 9.344 9.788 9.281 9.688 439,363 +0.35(+3.78%)
May 25, 2023 9.344 9.516 9.127 9.335 630,382 -0.10(-1.06%)
May 24, 2023 9.607 9.761 9.426 9.435 307,060 -0.26(-2.71%)
May 23, 2023 9.335 9.888 9.299 9.697 541,112 +0.32(+3.38%)
May 22, 2023 9.725 9.869 9.239 9.381 529,627 -0.40(-4.07%)
May 19, 2023 9.725 10.08 9.652 9.779 313,880 +0.24(+2.56%)
May 18, 2023 9.716 9.716 9.457 9.534 569,914 -0.24(-2.50%)
May 17, 2023 9.688 9.842 9.643 9.779 455,028 +0.21(+2.18%)
May 16, 2023 9.788 9.942 9.534 9.571 302,986 -0.39(-3.91%)
May 15, 2023 9.987 10.14 9.951 9.960 273,983 +0.04(+0.36%)
May 12, 2023 10.17 10.22 9.869 9.924 446,251 -0.17(-1.70%)
May 11, 2023 9.987 10.20 9.955 10.10 455,438 -0.01(-0.09%)
May 10, 2023 10.34 10.34 10.01 10.10 219,331 -0.08(-0.80%)
May 09, 2023 10.14 10.30 9.996 10.19 190,257 -0.05(-0.53%)
May 08, 2023 10.33 10.39 10.16 10.24 200,354 -0.05(-0.53%)
May 05, 2023 10.08 10.41 10.08 10.29 243,581 +0.44(+4.50%)
May 04, 2023 9.924 9.924 9.516 9.851 247,645 -0.16(-1.63%)
May 03, 2023 10.56 10.97 9.996 10.01 366,314 -0.40(-3.83%)
May 02, 2023 10.52 10.52 10.03 10.41 310,970 -0.20(-1.88%)
May 01, 2023 10.82 11.08 10.54 10.61 170,023 -0.22(-2.01%)
Apr 28, 2023 10.84 11.05 10.70 10.83 233,699 +0.04(+0.34%)
Apr 27, 2023 10.46 10.88 10.46 10.79 207,967 +0.37(+3.56%)
Apr 26, 2023 10.10 10.66 10.09 10.42 257,343 +0.16(+1.59%)
Apr 25, 2023 10.23 10.32 9.951 10.26 329,502 -0.09(-0.87%)
Apr 24, 2023 10.39 10.41 10.14 10.35 238,811 -0.30(-2.81%)
Apr 21, 2023 10.58 10.69 10.49 10.65 278,298 +0.19(+1.82%)
Apr 20, 2023 10.46 10.55 10.34 10.46 131,029 -0.08(-0.77%)
Apr 19, 2023 10.26 10.60 10.26 10.54 166,770 +0.14(+1.39%)
Apr 18, 2023 10.77 10.77 10.29 10.39 295,024 -0.36(-3.37%)
Apr 17, 2023 10.45 10.83 10.38 10.76 299,205 +0.27(+2.59%)
Apr 14, 2023 10.55 10.87 10.39 10.49 357,186 +0.06(+0.61%)
Apr 13, 2023 10.48 10.48 9.969 10.42 342,479 -0.15(-1.46%)
Apr 12, 2023 10.91 10.91 10.54 10.58 132,948 -0.15(-1.43%)
Apr 11, 2023 10.69 10.87 10.68 10.73 186,411 +0.05(+0.51%)
Apr 10, 2023 10.71 10.89 10.47 10.68 206,534 -0.10(-0.92%)
Apr 06, 2023 10.62 10.79 10.56 10.77 201,360 +0.21(+1.97%)
Apr 05, 2023 10.46 10.68 10.45 10.57 179,325 +0.06(+0.60%)
Apr 04, 2023 10.78 10.78 10.33 10.50 268,422 -0.23(-2.11%)
Apr 03, 2023 10.57 10.89 10.51 10.73 346,533 +0.18(+1.72%)
Mar 31, 2023 10.41 10.59 10.27 10.55 362,183 +0.32(+3.10%)
Mar 30, 2023 10.56 10.58 9.987 10.23 404,604 -0.23(-2.16%)
Mar 29, 2023 10.45 10.68 10.33 10.46 201,233 +0.16(+1.53%)
Mar 28, 2023 10.19 10.49 10.10 10.30 336,598 +0.08(+0.77%)
Mar 27, 2023 10.38 10.42 10.21 10.22 249,427 +0.11(+1.13%)
Mar 24, 2023 9.589 10.12 9.519 10.11 271,911 +0.40(+4.16%)
Mar 23, 2023 10.10 10.16 9.642 9.703 242,496 -0.32(-3.24%)
Mar 22, 2023 10.37 10.47 10.02 10.03 197,392 -0.33(-3.22%)
Mar 21, 2023 10.48 10.55 10.28 10.36 268,285 +0.14(+1.37%)
Mar 20, 2023 10.14 10.40 10.14 10.22 290,854 +0.16(+1.57%)
Mar 17, 2023 10.17 10.22 9.888 10.06 622,435 -0.25(-2.38%)
Mar 16, 2023 10.06 10.33 9.765 10.31 432,217 +0.10(+0.95%)
Mar 15, 2023 10.19 10.24 9.712 10.21 693,486 -0.30(-2.84%)
Mar 14, 2023 10.95 10.95 10.40 10.51 540,487 -0.11(-0.99%)
Mar 13, 2023 10.19 10.68 10.05 10.62 832,740 +0.14(+1.34%)
Mar 10, 2023 10.68 10.78 10.25 10.48 324,487 -0.30(-2.77%)
Mar 09, 2023 11.27 11.33 10.75 10.77 194,555 -0.51(-4.51%)
Mar 08, 2023 11.78 11.78 11.13 11.28 245,397 -0.48(-4.10%)
Mar 07, 2023 12.09 12.12 11.67 11.77 277,950 -0.32(-2.68%)
Mar 06, 2023 11.95 12.11 11.92 12.09 216,169 +0.17(+1.40%)
Mar 03, 2023 11.62 11.99 11.57 11.92 207,541 +0.41(+3.58%)
Mar 02, 2023 11.44 11.51 11.27 11.51 325,348 -0.06(-0.53%)
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.