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: CBTTF )

0.0722 UNCHANGED
Last Price Updated: 1:23 PM EST, Mar 6, 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 (%)
Mar 06, 2024 0.0722 0 +0.00(+4.94%)
Mar 05, 2024 0.0695 0.0773 0.0678 0.0688 127,610 -0.00(-1.01%)
Mar 04, 2024 0.0820 0.0820 0.0695 0.0695 737,323 -0.01(-8.67%)
Mar 01, 2024 0.0773 0.0773 0.0730 0.0761 195,890 -0.00(-1.30%)
Feb 29, 2024 0.0862 0.0862 0.0750 0.0771 163,393 -0.00(-3.62%)
Feb 28, 2024 0.0779 0.0825 0.0756 0.0800 414,191 +0.01(+10.96%)
Feb 27, 2024 0.0855 0.0864 0.0698 0.0721 343,993 -0.00(-5.75%)
Feb 26, 2024 0.0683 0.0791 0.0683 0.0765 673,815 +0.01(+14.69%)
Feb 23, 2024 0.0705 0.0705 0.0645 0.0667 93,012 -0.00(-5.39%)
Feb 22, 2024 0.0652 0.0710 0.0641 0.0705 242,700 +0.00(+6.50%)
Feb 21, 2024 0.0710 0.0710 0.0659 0.0662 84,384 -0.01(-8.56%)
Feb 20, 2024 0.0731 0.0782 0.0698 0.0724 233,352 -0.00(-3.72%)
Feb 16, 2024 0.0763 0.0784 0.0719 0.0752 127,904 -0.00(-5.53%)
Feb 15, 2024 0.0840 0.0844 0.0772 0.0796 297,978 -0.01(-6.35%)
Feb 14, 2024 0.0893 0.0901 0.0802 0.0850 256,318 +0.00(+3.79%)
Feb 13, 2024 0.0821 0.0830 0.0819 0.0819 18,600 -0.00(-4.99%)
Feb 12, 2024 0.0810 0.0878 0.0810 0.0862 373,883 +0.00(+5.12%)
Feb 09, 2024 0.0874 0.0907 0.0820 0.0820 56,054 +0.00(+0.24%)
Feb 08, 2024 0.0812 0.0818 0.0812 0.0818 16,130 +0.00(+2.63%)
Feb 07, 2024 0.0762 0.0797 0.0745 0.0797 55,955 +0.00(+0.50%)
Feb 06, 2024 0.0746 0.0793 0.0720 0.0793 165,170 +0.00(+1.02%)
Feb 05, 2024 0.0869 0.0869 0.0769 0.0785 66,471 -0.00(-1.13%)
Feb 02, 2024 0.0771 0.0794 0.0771 0.0794 21,111 -0.01(-6.48%)
Feb 01, 2024 0.0860 0.0860 0.0849 0.0849 3,500 -0.00(-1.28%)
Jan 31, 2024 0.0828 0.0860 0.0828 0.0860 16,655 +0.00(+3.86%)
Jan 30, 2024 0.0779 0.0857 0.0779 0.0828 59,500 +0.00(+6.29%)
Jan 29, 2024 0.0786 0.0835 0.0762 0.0779 78,519 -0.00(-1.39%)
Jan 26, 2024 0.0727 0.0834 0.0727 0.0790 118,053 +0.01(+13.67%)
Jan 25, 2024 0.0680 0.0710 0.0680 0.0695 54,420 -0.00(-0.71%)
Jan 24, 2024 0.0692 0.0758 0.0662 0.0700 197,892 +0.00(+0.86%)
Jan 23, 2024 0.0720 0.0720 0.0646 0.0694 250,765 -0.01(-8.32%)
Jan 22, 2024 0.0741 0.0757 0.0702 0.0757 241,112 -0.00(-3.69%)
Jan 19, 2024 0.0780 0.0786 0.0719 0.0786 47,900 +0.00(+1.03%)
Jan 18, 2024 0.0791 0.0850 0.0778 0.0778 326,438 +0.00(+1.04%)
Jan 17, 2024 0.0810 0.0847 0.0770 0.0770 132,837 -0.01(-8.22%)
Jan 16, 2024 0.0800 0.0843 0.0800 0.0839 31,111 -0.00(-4.11%)
Jan 12, 2024 0.0812 0.0875 0.0800 0.0875 711,172 -0.00(-2.23%)
Jan 11, 2024 0.0910 0.0990 0.0872 0.0895 694,229 -0.01(-5.59%)
Jan 10, 2024 0.0978 0.0986 0.0901 0.0948 262,668 -0.00(-3.07%)
Jan 09, 2024 0.1009 0.1025 0.0970 0.0978 453,937 -0.01(-6.68%)
Jan 08, 2024 0.0940 0.1054 0.0900 0.1048 475,341 +0.01(+11.73%)
Jan 05, 2024 0.0909 0.0938 0.0909 0.0938 40,306 +0.00(+0.21%)
Jan 04, 2024 0.0900 0.0960 0.0891 0.0936 273,944 +0.00(+4.00%)
Jan 03, 2024 0.0951 0.0962 0.0875 0.0900 309,938 -0.01(-6.64%)
Jan 02, 2024 0.0917 0.1030 0.0917 0.0964 343,811 +0.00(+0.31%)
Dec 29, 2023 0.1000 0.1030 0.0898 0.0961 227,330 -0.00(-4.00%)
Dec 28, 2023 0.1086 0.1086 0.0970 0.1001 538,604 -0.01(-9.41%)
Dec 27, 2023 0.1040 0.1134 0.1016 0.1105 350,554 +0.01(+7.80%)
Dec 26, 2023 0.0950 0.1250 0.0910 0.1025 370,662 +0.01(+6.00%)
Dec 22, 2023 0.0848 0.0967 0.0848 0.0967 325,050 -0.00(-1.63%)
Dec 21, 2023 0.1000 0.1000 0.0920 0.0983 117,600 -0.00(-3.25%)
Dec 20, 2023 0.0906 0.1050 0.0878 0.1016 265,787 +0.02(+18.00%)
Dec 19, 2023 0.0867 0.0894 0.0812 0.0861 135,456 +0.00(+4.62%)
Dec 18, 2023 0.0741 0.0838 0.0730 0.0823 140,204 +0.01(+9.01%)
Dec 15, 2023 0.0747 0.0782 0.0747 0.0755 137,620 -0.00(-4.07%)
Dec 14, 2023 0.0782 0.0790 0.0742 0.0787 255,433 +0.00(+4.65%)
Dec 13, 2023 0.0687 0.0753 0.0659 0.0752 198,721 +0.00(+3.72%)
Dec 12, 2023 0.0699 0.0750 0.0699 0.0725 134,650 -0.00(-1.89%)
Dec 11, 2023 0.0800 0.0800 0.0684 0.0739 737,976 -0.01(-15.06%)
Dec 08, 2023 0.0800 0.0870 0.0800 0.0870 95,820 +0.01(+9.02%)
Dec 07, 2023 0.0804 0.0845 0.0796 0.0798 60,075 -0.01(-13.26%)
Dec 06, 2023 0.0990 0.0990 0.0800 0.0920 89,430 -0.01(-6.03%)
Dec 05, 2023 0.0811 0.1049 0.0802 0.0979 224,454 +0.02(+20.42%)
Dec 04, 2023 0.0862 0.0864 0.0812 0.0813 61,827 +0.00(+5.86%)
Dec 01, 2023 0.0830 0.0830 0.0768 0.0768 172,287 -0.00(-1.03%)
Nov 30, 2023 0.0773 0.0779 0.0750 0.0776 116,187 +0.00(+0.91%)
Nov 29, 2023 0.0778 0.0818 0.0736 0.0769 103,789 -0.00(-3.27%)
Nov 28, 2023 0.0736 0.0800 0.0698 0.0795 402,481 +0.00(+6.14%)
Nov 27, 2023 0.0740 0.0749 0.0696 0.0749 132,500 +0.00(+2.32%)
Nov 24, 2023 0.0759 0.0790 0.0720 0.0732 169,700 -0.01(-14.98%)
Nov 22, 2023 0.0788 0.0861 0.0783 0.0861 63,347 -0.00(-1.94%)
Nov 21, 2023 0.0839 0.0882 0.0839 0.0878 259,756 +0.00(+1.50%)
Nov 20, 2023 0.0800 0.0865 0.0800 0.0865 178,850 +0.01(+9.91%)
Nov 17, 2023 0.0786 0.0841 0.0784 0.0787 429,745 -0.01(-6.31%)
Nov 16, 2023 0.0902 0.0902 0.0812 0.0840 13,300 -0.01(-9.68%)
Nov 15, 2023 0.0857 0.0930 0.0857 0.0930 37,662 +0.01(+10.19%)
Nov 14, 2023 0.0865 0.0900 0.0796 0.0844 22,726 -0.00(-0.24%)
Nov 13, 2023 0.0784 0.0856 0.0833 0.0846 16,118 +0.00(+3.93%)
Nov 10, 2023 0.0850 0.0850 0.0791 0.0814 18,451 -0.00(-2.16%)
Nov 09, 2023 0.0890 0.0949 0.0777 0.0832 110,672 +0.00(+1.46%)
Nov 08, 2023 0.0838 0.0849 0.0815 0.0820 13,001 -0.00(-2.50%)
Nov 07, 2023 0.0849 0.0849 0.0834 0.0841 22,900 +0.00(+0.96%)
Nov 06, 2023 0.0860 0.0882 0.0833 0.0833 9,551 +0.00(+3.61%)
Nov 03, 2023 0.0860 0.0865 0.0804 0.0804 52,220 -0.00(-3.13%)
Nov 02, 2023 0.0760 0.0887 0.0760 0.0830 235,912 -0.01(-6.74%)
Nov 01, 2023 0.0845 0.0890 0.0810 0.0890 49,300 +0.01(+9.34%)
Oct 31, 2023 0.0829 0.0829 0.0781 0.0814 19,803 -0.00(-4.80%)
Oct 30, 2023 0.0904 0.0904 0.0815 0.0855 27,193 -0.01(-9.04%)
Oct 27, 2023 0.0887 0.0940 0.0887 0.0940 11,181 +0.01(+10.07%)
Oct 26, 2023 0.0850 0.0930 0.0796 0.0854 109,755 -0.01(-8.37%)
Oct 25, 2023 0.0897 0.0980 0.0865 0.0932 232,500 -0.00(-0.85%)
Oct 24, 2023 0.0940 0.1083 0.0840 0.0940 181,500 +0.00(+4.44%)
Oct 23, 2023 0.0795 0.0900 0.0795 0.0900 124,950 +0.02(+29.50%)
Oct 20, 2023 0.0790 0.0790 0.0695 0.0695 83,500 -0.00(-0.71%)
Oct 19, 2023 0.0674 0.0700 0.0668 0.0700 52,860 -0.00(-0.14%)
Oct 18, 2023 0.0659 0.0710 0.0652 0.0701 18,420 -0.00(-2.64%)
Oct 17, 2023 0.0753 0.0760 0.0720 0.0720 30,250 -0.00(-1.23%)
Oct 16, 2023 0.0729 0.0730 0.0713 0.0729 362,450 +0.00(+7.21%)
Oct 13, 2023 0.0700 0.0700 0.0680 0.0680 85,000 -0.00(-1.02%)
Oct 12, 2023 0.0688 0.0688 0.0687 0.0687 22,080 -0.00(-3.51%)
Oct 11, 2023 0.0712 0.0717 0.0690 0.0712 69,170 -0.00(-2.73%)
Oct 10, 2023 0.0740 0.0740 0.0732 0.0732 6,380 -0.01(-8.50%)
Oct 09, 2023 0.0801 0.0801 0.0800 0.0800 8,500 +0.01(+15.61%)
Oct 06, 2023 0.0755 0.0755 0.0692 0.0692 18,000 -0.00(-1.14%)
Oct 05, 2023 0.0686 0.0748 0.0686 0.0700 71,900 +0.00(+0.86%)
Oct 04, 2023 0.0765 0.0765 0.0667 0.0694 42,070 -0.00(-2.25%)
Oct 03, 2023 0.0734 0.0734 0.0680 0.0710 357,000 -0.00(-1.39%)
Oct 02, 2023 0.0841 0.0841 0.0716 0.0720 26,500 -0.01(-11.55%)
Sep 29, 2023 0.0800 0.0814 0.0800 0.0814 20,500 +0.00(+3.56%)
Sep 28, 2023 0.0786 0.0786 0.0786 0.0786 1,030 +0.00(+3.15%)
Sep 27, 2023 0.0762 0.0762 0.0762 0.0762 9,747 +0.01(+8.39%)
Sep 26, 2023 0.0742 0.0742 0.0703 0.0703 31,111 -0.00(-6.27%)
Sep 25, 2023 0.0722 0.0750 0.0750 0.0750 1,383 +0.00(+6.53%)
Sep 22, 2023 0.0704 0.0704 0.0704 0.0704 1,225 -0.00(-6.13%)
Sep 21, 2023 0.0717 0.0750 0.0700 0.0750 48,871 +0.00(+0.00%)
Sep 20, 2023 0.0733 0.0750 0.0705 0.0750 169,933 -0.00(-1.96%)
Sep 19, 2023 0.0772 0.0790 0.0726 0.0765 19,820 -0.00(-2.42%)
Sep 18, 2023 0.0777 0.0817 0.0777 0.0784 150,269 +0.01(+13.62%)
Sep 15, 2023 0.0729 0.0730 0.0690 0.0690 59,091 -0.00(-3.50%)
Sep 14, 2023 0.0744 0.0744 0.0715 0.0715 38,850 -0.00(-0.28%)
Sep 13, 2023 0.0716 0.0717 0.0716 0.0717 20,500 +0.00(+3.91%)
Sep 12, 2023 0.0683 0.0705 0.0683 0.0690 35,937 -0.00(-1.43%)
Sep 11, 2023 0.0700 0.0710 0.0679 0.0700 65,245 -0.00(-2.64%)
Sep 08, 2023 0.0745 0.0767 0.0701 0.0719 41,141 -0.00(-3.49%)
Sep 07, 2023 0.0695 0.0745 0.0680 0.0745 11,040 +0.00(+7.19%)
Sep 06, 2023 0.0702 0.0732 0.0685 0.0695 79,675 -0.00(-5.95%)
Sep 05, 2023 0.0780 0.0780 0.0739 0.0739 141,670 +0.00(+0.54%)
Sep 01, 2023 0.0710 0.0741 0.0700 0.0735 344,190 +0.00(+3.23%)
Aug 31, 2023 0.0756 0.0820 0.0707 0.0712 151,916 -0.01(-8.25%)
Aug 30, 2023 0.0828 0.0828 0.0776 0.0776 21,250 -0.01(-7.62%)
Aug 29, 2023 0.0785 0.0900 0.0785 0.0840 584,717 +0.00(+5.00%)
Aug 28, 2023 0.0793 0.0800 0.0785 0.0800 23,637 +0.00(+1.14%)
Aug 25, 2023 0.0860 0.0904 0.0788 0.0791 34,520 -0.01(-7.27%)
Aug 24, 2023 0.0820 0.0969 0.0820 0.0853 173,602 -0.01(-9.26%)
Aug 23, 2023 0.0813 0.0949 0.0810 0.0940 25,843 +0.01(+8.05%)
Aug 22, 2023 0.0875 0.0880 0.0761 0.0870 62,029 +0.00(+3.08%)
Aug 18, 2023 0.0844 2,000 -0.01(-6.22%)
Aug 17, 2023 0.1010 0.1010 0.0847 0.0900 144,315 -0.01(-11.07%)
Aug 16, 2023 0.1082 0.1082 0.0943 0.1012 140,395 -0.01(-6.12%)
Aug 15, 2023 0.1069 0.1079 0.1022 0.1078 98,939 -0.01(-4.69%)
Aug 14, 2023 0.1132 0.1132 0.1091 0.1131 41,956 +0.01(+6.80%)
Aug 11, 2023 0.1115 0.1116 0.1059 0.1059 63,184 -0.01(-6.28%)
Aug 10, 2023 0.1107 0.1130 0.1104 0.1130 233,307 +0.00(+2.17%)
Aug 09, 2023 0.1150 0.1195 0.1105 0.1106 104,506 -0.01(-7.83%)
Aug 08, 2023 0.1075 0.1249 0.1075 0.1200 225,504 +0.00(+3.18%)
Aug 07, 2023 0.1158 0.1300 0.1075 0.1163 67,790 +0.01(+5.73%)
Aug 04, 2023 0.1075 0.1142 0.1075 0.1100 118,850 +0.00(+1.20%)
Aug 03, 2023 0.1111 0.1133 0.1067 0.1087 75,460 -0.00(-2.25%)
Aug 02, 2023 0.1112 0.1141 0.1075 0.1112 112,592 -0.00(-3.14%)
Aug 01, 2023 0.1213 0.1256 0.1075 0.1148 304,561 -0.00(-2.38%)
Jul 31, 2023 0.1152 0.1188 0.1104 0.1176 127,243 +0.01(+6.14%)
Jul 28, 2023 0.1180 0.1180 0.1100 0.1108 277,681 -0.00(-3.65%)
Jul 27, 2023 0.1250 0.1250 0.1150 0.1150 54,975 -0.02(-13.34%)
Jul 26, 2023 0.1271 0.1346 0.1268 0.1327 33,984 +0.01(+6.59%)
Jul 25, 2023 0.1269 0.1304 0.1240 0.1245 66,747 +0.00(+1.30%)
Jul 24, 2023 0.1273 0.1372 0.1200 0.1229 95,850 -0.02(-15.24%)
Jul 21, 2023 0.1496 0.1529 0.1379 0.1450 40,857 -0.01(-3.33%)
Jul 20, 2023 0.1523 0.1540 0.1480 0.1500 56,258 +0.00(+0.81%)
Jul 19, 2023 0.1499 0.1580 0.1436 0.1488 134,885 -0.00(-0.27%)
Jul 18, 2023 0.1560 0.1579 0.1447 0.1492 335,198 -0.01(-7.84%)
Jul 17, 2023 0.1560 0.1619 0.1466 0.1619 319,535 +0.00(+1.70%)
Jul 14, 2023 0.1829 0.1829 0.1545 0.1592 200,583 -0.01(-7.44%)
Jul 13, 2023 0.1600 0.1790 0.1578 0.1720 241,903 +0.02(+11.91%)
Jul 12, 2023 0.1557 0.1658 0.1534 0.1537 149,724 +0.01(+6.88%)
Jul 11, 2023 0.1474 0.1499 0.1397 0.1438 82,742 +0.00(+0.56%)
Jul 10, 2023 0.1411 0.1440 0.1340 0.1430 109,015 +0.01(+7.04%)
Jul 07, 2023 0.1326 0.1458 0.1301 0.1336 67,860 -0.00(-1.76%)
Jul 06, 2023 0.1350 0.1377 0.1298 0.1360 39,529 -0.00(-1.81%)
Jul 05, 2023 0.1480 0.1480 0.1341 0.1385 55,250 -0.01(-4.22%)
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.