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

(OP: CIXXF )

10.76 +0.45 (+4.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 08, 2023 9.452 9.550 9.350 9.530 17,453 +0.17(+1.82%)
May 05, 2023 9.010 9.360 9.000 9.360 8,602 +0.45(+5.05%)
May 04, 2023 8.950 9.013 8.870 8.910 54,400 -0.15(-1.66%)
May 03, 2023 9.190 9.202 9.060 9.060 5,616 -0.09(-0.98%)
May 02, 2023 9.330 9.570 9.150 9.150 10,224 -0.75(-7.59%)
May 01, 2023 9.992 10.05 9.890 9.902 15,185 +0.04(+0.43%)
Apr 28, 2023 9.850 9.860 9.850 9.860 413 +0.13(+1.30%)
Apr 27, 2023 9.683 9.740 9.590 9.733 25,786 +0.23(+2.46%)
Apr 26, 2023 9.765 9.765 9.500 9.500 4,793 -0.13(-1.35%)
Apr 25, 2023 9.810 9.840 9.630 9.630 1,897 -0.29(-2.92%)
Apr 24, 2023 9.920 9.990 9.907 9.920 14,250 -0.07(-0.70%)
Apr 21, 2023 9.890 9.990 9.890 9.990 4,466 -0.03(-0.30%)
Apr 20, 2023 9.930 10.02 9.910 10.02 6,892 +0.03(+0.30%)
Apr 19, 2023 9.930 10.12 9.930 9.990 10,141 +0.23(+2.36%)
Apr 18, 2023 9.660 9.760 9.655 9.760 4,444 +0.11(+1.14%)
Apr 17, 2023 9.518 9.700 9.500 9.650 10,264 +0.13(+1.37%)
Apr 14, 2023 9.630 9.630 9.520 9.520 3,932 +0.02(+0.21%)
Apr 13, 2023 9.362 9.500 9.362 9.500 26,949 +0.15(+1.60%)
Apr 12, 2023 9.432 9.432 9.230 9.350 34,612 -0.04(-0.43%)
Apr 11, 2023 9.360 9.390 9.360 9.390 5,296 +0.14(+1.51%)
Apr 10, 2023 9.262 9.262 9.187 9.250 1,685 +0.02(+0.22%)
Apr 06, 2023 9.110 9.230 9.100 9.230 13,347 +0.08(+0.87%)
Apr 05, 2023 9.210 9.210 9.110 9.150 1,684 -0.11(-1.19%)
Apr 04, 2023 9.390 9.390 9.190 9.260 1,883 -0.14(-1.44%)
Apr 03, 2023 9.270 9.500 9.270 9.395 36,990 +0.03(+0.27%)
Mar 31, 2023 9.308 9.390 9.293 9.370 2,265 +0.16(+1.71%)
Mar 30, 2023 9.160 9.213 9.160 9.213 831 -0.02(-0.19%)
Mar 29, 2023 9.210 9.240 9.160 9.230 9,854 +0.04(+0.38%)
Mar 28, 2023 9.230 9.230 9.146 9.195 13,134 -0.15(-1.66%)
Mar 27, 2023 8.500 9.365 8.500 9.350 473,269 +0.20(+2.19%)
Mar 24, 2023 9.020 9.150 8.970 9.150 3,259 -0.13(-1.40%)
Mar 23, 2023 9.200 9.280 9.200 9.280 1,405 -0.20(-2.11%)
Mar 22, 2023 9.490 9.604 9.440 9.480 7,684 -0.08(-0.84%)
Mar 21, 2023 9.650 9.680 9.560 9.560 42,338 +0.08(+0.84%)
Mar 20, 2023 9.530 9.570 9.430 9.480 14,524 +0.12(+1.28%)
Mar 17, 2023 9.395 9.410 9.230 9.360 41,839 -0.42(-4.29%)
Mar 16, 2023 9.442 9.780 9.352 9.780 144,632 +0.24(+2.52%)
Mar 15, 2023 9.930 9.930 9.510 9.540 22,077 -0.63(-6.19%)
Mar 14, 2023 10.20 10.23 10.09 10.17 32,842 +0.31(+3.14%)
Mar 13, 2023 9.802 10.01 9.730 9.860 87,262 -0.33(-3.24%)
Mar 10, 2023 10.29 10.55 10.15 10.19 6,781 -0.43(-4.05%)
Mar 09, 2023 10.88 10.92 10.58 10.62 19,123 -0.26(-2.39%)
Mar 08, 2023 11.20 11.20 10.88 10.88 4,842 -0.05(-0.46%)
Mar 07, 2023 11.00 11.00 10.84 10.93 23,403 -0.04(-0.36%)
Mar 06, 2023 11.22 11.23 10.97 10.97 8,818 -0.35(-3.09%)
Mar 03, 2023 11.23 11.32 11.23 11.32 1,638 +0.29(+2.65%)
Mar 02, 2023 11.04 11.20 11.00 11.03 7,410 -0.13(-1.17%)
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.