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

(TSX: QIPT )

4.640 +0.160 (+3.57%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 12, 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 (%)
Jun 11, 2024 4.380 4.480 4.370 4.480 14,502 +0.08(+1.82%)
Jun 10, 2024 4.390 4.450 4.380 4.400 25,035 -0.01(-0.23%)
Jun 07, 2024 4.380 4.500 4.370 4.410 11,300 +0.02(+0.46%)
Jun 06, 2024 4.480 4.490 4.370 4.390 14,649 -0.14(-3.09%)
Jun 05, 2024 4.560 4.630 4.530 4.530 9,100 -0.06(-1.31%)
Jun 04, 2024 4.580 4.630 4.580 4.590 8,620 +0.02(+0.44%)
Jun 03, 2024 4.570 4.590 4.560 4.570 14,560 -0.02(-0.44%)
May 31, 2024 4.590 4.710 4.510 4.590 15,101 -0.11(-2.34%)
May 30, 2024 4.540 4.700 4.540 4.700 26,140 +0.18(+3.98%)
May 29, 2024 4.460 4.560 4.430 4.520 15,860 -0.02(-0.44%)
May 28, 2024 4.230 4.600 4.230 4.540 65,472 +0.25(+5.83%)
May 27, 2024 4.310 4.320 4.240 4.290 15,189 -0.03(-0.69%)
May 24, 2024 4.300 4.350 4.240 4.320 22,700 +0.00(+0.00%)
May 23, 2024 4.330 4.340 4.240 4.320 17,600 -0.07(-1.59%)
May 22, 2024 4.300 4.400 4.210 4.390 77,716 +0.06(+1.39%)
May 21, 2024 4.300 4.360 4.210 4.330 50,504 +0.07(+1.64%)
May 17, 2024 4.260 0 -0.36(-7.79%)
May 16, 2024 5.300 5.300 4.600 4.620 218,127 -0.78(-14.44%)
May 15, 2024 5.530 5.680 5.350 5.400 36,940 -0.10(-1.82%)
May 14, 2024 5.510 5.630 5.440 5.500 41,400 -0.02(-0.36%)
May 13, 2024 5.360 5.550 5.360 5.520 4,612 +0.03(+0.55%)
May 10, 2024 5.460 5.570 5.460 5.490 12,300 +0.01(+0.18%)
May 09, 2024 5.670 5.670 5.470 5.480 3,676 -0.12(-2.14%)
May 08, 2024 5.540 5.600 5.540 5.600 6,250 +0.12(+2.19%)
May 07, 2024 5.260 5.570 5.260 5.480 17,269 +0.12(+2.24%)
May 06, 2024 5.500 5.670 5.350 5.360 47,543 -0.03(-0.56%)
May 03, 2024 5.500 5.500 5.230 5.390 33,358 -0.08(-1.46%)
May 02, 2024 5.230 5.500 5.230 5.470 22,072 +0.45(+8.96%)
May 01, 2024 4.960 5.090 4.960 5.020 6,217 +0.06(+1.21%)
Apr 30, 2024 4.800 5.020 4.800 4.960 37,962 +0.03(+0.61%)
Apr 29, 2024 5.000 5.010 4.910 4.930 10,225 -0.05(-1.00%)
Apr 26, 2024 5.000 5.050 4.950 4.980 9,325 -0.03(-0.60%)
Apr 25, 2024 5.200 5.200 5.000 5.010 20,700 -0.25(-4.75%)
Apr 24, 2024 5.250 5.320 5.200 5.260 14,766 +0.01(+0.19%)
Apr 23, 2024 5.000 5.310 5.000 5.250 18,674 +0.12(+2.34%)
Apr 22, 2024 4.720 5.130 4.720 5.130 46,987 +0.39(+8.23%)
Apr 19, 2024 4.750 4.800 4.700 4.740 29,150 -0.05(-1.04%)
Apr 18, 2024 4.970 4.970 4.780 4.790 30,294 -0.18(-3.62%)
Apr 17, 2024 5.100 5.130 4.930 4.970 62,192 -0.14(-2.74%)
Apr 16, 2024 5.180 5.190 5.100 5.110 15,505 -0.11(-2.11%)
Apr 15, 2024 5.180 5.270 5.180 5.220 14,276 -0.10(-1.88%)
Apr 12, 2024 5.460 5.460 5.270 5.320 14,275 -0.06(-1.12%)
Apr 11, 2024 5.430 5.460 5.380 5.380 5,460 -0.03(-0.55%)
Apr 10, 2024 5.440 5.440 5.340 5.410 17,325 -0.04(-0.73%)
Apr 09, 2024 5.430 5.490 5.430 5.450 7,124 -0.05(-0.91%)
Apr 08, 2024 5.520 5.530 5.480 5.500 9,400 +0.00(+0.00%)
Apr 05, 2024 5.510 5.550 5.500 5.500 15,927 -0.04(-0.72%)
Apr 04, 2024 5.640 5.710 5.540 5.540 12,015 -0.14(-2.46%)
Apr 03, 2024 5.710 5.710 5.560 5.680 23,152 -0.05(-0.87%)
Apr 02, 2024 5.890 5.920 5.710 5.730 11,853 -0.18(-3.05%)
Apr 01, 2024 5.750 5.930 5.750 5.910 14,950 -0.01(-0.17%)
Mar 28, 2024 5.920 0 +0.03(+0.51%)
Mar 27, 2024 5.850 5.890 5.850 5.890 13,415 +0.02(+0.34%)
Mar 26, 2024 5.620 5.880 5.620 5.870 33,209 +0.00(+0.00%)
Mar 25, 2024 5.900 5.900 5.770 5.870 17,473 +0.00(+0.00%)
Mar 22, 2024 5.840 5.890 5.840 5.870 6,856 +0.05(+0.86%)
Mar 21, 2024 5.660 5.880 5.660 5.820 33,100 +0.06(+1.04%)
Mar 20, 2024 5.630 5.800 5.620 5.760 19,640 +0.06(+1.05%)
Mar 19, 2024 5.660 5.770 5.610 5.700 32,355 +0.06(+1.06%)
Mar 18, 2024 5.590 5.700 5.570 5.640 44,672 +0.05(+0.89%)
Mar 15, 2024 5.370 5.690 5.370 5.590 41,202 +0.13(+2.38%)
Mar 14, 2024 5.550 5.550 5.390 5.460 14,064 -0.07(-1.27%)
Mar 13, 2024 5.580 5.640 5.480 5.530 29,656 -0.07(-1.25%)
Mar 12, 2024 5.590 5.610 5.550 5.600 24,998 -0.01(-0.18%)
Mar 11, 2024 5.680 5.750 5.580 5.610 15,799 -0.14(-2.43%)
Mar 08, 2024 5.650 5.770 5.560 5.750 26,430 +0.19(+3.42%)
Mar 07, 2024 5.520 5.620 5.500 5.560 25,900 -0.03(-0.54%)
Mar 06, 2024 5.510 5.620 5.510 5.590 14,089 +0.02(+0.36%)
Mar 05, 2024 5.540 5.570 5.290 5.570 83,385 +0.06(+1.09%)
Mar 04, 2024 5.710 5.740 5.480 5.510 56,112 -0.18(-3.16%)
Mar 01, 2024 5.710 5.850 5.680 5.690 10,201 -0.13(-2.23%)
Feb 29, 2024 5.780 5.850 5.770 5.820 33,890 +0.05(+0.87%)
Feb 28, 2024 5.850 5.850 5.700 5.770 14,218 -0.08(-1.37%)
Feb 27, 2024 5.750 5.940 5.700 5.850 34,158 +0.10(+1.74%)
Feb 26, 2024 5.910 5.940 5.750 5.750 37,777 -0.21(-3.52%)
Feb 23, 2024 6.020 6.020 5.910 5.960 12,169 -0.10(-1.65%)
Feb 22, 2024 5.930 6.170 5.930 6.060 19,386 -0.04(-0.66%)
Feb 21, 2024 6.230 6.230 5.960 6.100 34,675 +0.03(+0.49%)
Feb 20, 2024 5.960 6.140 5.960 6.070 36,906 +0.05(+0.83%)
Feb 16, 2024 6.020 0 -0.01(-0.17%)
Feb 15, 2024 6.250 6.440 5.850 6.030 166,172 -0.59(-8.91%)
Feb 14, 2024 6.400 6.700 6.400 6.620 72,563 +0.24(+3.76%)
Feb 13, 2024 6.650 6.650 6.370 6.380 33,944 -0.21(-3.19%)
Feb 12, 2024 6.300 6.620 6.300 6.590 15,550 +0.31(+4.94%)
Feb 09, 2024 6.180 6.290 6.180 6.280 14,400 +0.09(+1.45%)
Feb 08, 2024 6.230 6.240 6.170 6.190 124,827 -0.08(-1.28%)
Feb 07, 2024 6.180 6.300 6.180 6.270 3,900 +0.04(+0.64%)
Feb 06, 2024 6.200 6.340 6.200 6.230 7,862 -0.03(-0.48%)
Feb 05, 2024 6.190 6.410 6.190 6.260 8,678 -0.21(-3.25%)
Feb 02, 2024 6.660 6.660 6.450 6.470 136,880 -0.21(-3.14%)
Feb 01, 2024 6.320 6.680 6.290 6.680 10,750 +0.34(+5.36%)
Jan 31, 2024 6.230 6.500 6.200 6.340 23,753 +0.07(+1.12%)
Jan 30, 2024 6.220 6.270 6.200 6.270 25,039 +0.03(+0.48%)
Jan 29, 2024 6.110 6.240 6.100 6.240 69,298 +0.13(+2.13%)
Jan 26, 2024 6.100 6.220 6.100 6.110 38,182 -0.05(-0.81%)
Jan 25, 2024 6.110 6.230 6.100 6.160 24,364 -0.04(-0.65%)
Jan 24, 2024 6.330 6.330 6.150 6.200 30,411 -0.05(-0.80%)
Jan 23, 2024 6.210 6.300 6.190 6.250 19,550 +0.01(+0.16%)
Jan 22, 2024 6.100 6.320 6.100 6.240 22,509 +0.10(+1.63%)
Jan 19, 2024 6.140 6.170 6.100 6.140 16,915 -0.04(-0.65%)
Jan 18, 2024 6.180 6.200 6.110 6.180 4,850 +0.00(+0.00%)
Jan 17, 2024 6.190 6.190 6.120 6.180 13,859 -0.03(-0.48%)
Jan 16, 2024 6.110 6.260 6.110 6.210 45,104 +0.00(+0.00%)
Jan 15, 2024 6.210 6.330 6.180 6.210 37,700 -0.18(-2.82%)
Jan 12, 2024 6.250 6.390 6.240 6.390 106,120 +0.09(+1.43%)
Jan 11, 2024 6.320 6.360 6.210 6.300 28,341 -0.14(-2.17%)
Jan 10, 2024 6.600 6.600 6.330 6.440 19,566 -0.20(-3.01%)
Jan 09, 2024 6.570 6.660 6.550 6.640 20,404 -0.07(-1.04%)
Jan 08, 2024 6.570 6.750 6.570 6.710 13,160 +0.00(+0.00%)
Jan 05, 2024 6.700 6.770 6.650 6.710 9,835 -0.01(-0.15%)
Jan 04, 2024 6.840 6.860 6.700 6.720 35,241 -0.08(-1.18%)
Jan 03, 2024 6.660 6.900 6.660 6.800 14,335 -0.09(-1.31%)
Jan 02, 2024 6.610 6.980 6.610 6.890 24,973 +0.14(+2.07%)
Dec 29, 2023 6.750 0 -0.01(-0.15%)
Dec 28, 2023 6.660 6.870 6.660 6.760 31,304 -0.09(-1.31%)
Dec 27, 2023 6.550 6.940 6.550 6.850 57,252 +0.07(+1.03%)
Dec 22, 2023 6.780 0 -0.05(-0.73%)
Dec 21, 2023 6.600 6.880 6.590 6.830 72,626 +0.28(+4.27%)
Dec 20, 2023 6.200 6.800 6.150 6.550 120,466 +0.35(+5.65%)
Dec 19, 2023 6.310 6.500 5.900 6.200 103,461 -0.01(-0.16%)
Dec 18, 2023 6.120 6.360 5.990 6.210 73,120 +0.40(+6.88%)
Dec 15, 2023 5.950 5.970 5.770 5.810 69,190 -0.14(-2.35%)
Dec 14, 2023 6.070 6.210 5.880 5.950 39,340 -0.13(-2.14%)
Dec 13, 2023 6.140 6.150 6.000 6.080 40,223 -0.13(-2.09%)
Dec 12, 2023 6.220 6.260 6.170 6.210 17,534 -0.03(-0.48%)
Dec 11, 2023 6.260 6.270 6.150 6.240 18,337 -0.08(-1.27%)
Dec 08, 2023 6.300 6.350 6.280 6.320 15,696 +0.02(+0.32%)
Dec 07, 2023 6.300 6.350 6.250 6.300 14,555 -0.02(-0.32%)
Dec 06, 2023 6.350 6.390 6.310 6.320 11,086 -0.03(-0.47%)
Dec 05, 2023 6.300 6.400 6.250 6.350 15,987 +0.06(+0.95%)
Dec 04, 2023 6.270 6.390 6.270 6.290 81,489 -0.01(-0.16%)
Dec 01, 2023 6.380 6.400 6.300 6.300 74,294 -0.09(-1.41%)
Nov 30, 2023 6.500 6.500 6.380 6.390 10,000 -0.11(-1.69%)
Nov 29, 2023 6.360 6.610 6.360 6.500 9,958 +0.04(+0.62%)
Nov 28, 2023 6.540 6.600 6.420 6.460 8,447 -0.14(-2.12%)
Nov 27, 2023 6.730 6.730 6.570 6.600 26,031 -0.17(-2.51%)
Nov 24, 2023 6.750 6.850 6.720 6.770 8,970 +0.00(+0.00%)
Nov 23, 2023 6.720 6.840 6.720 6.770 3,900 +0.00(+0.00%)
Nov 22, 2023 6.590 6.780 6.530 6.770 14,225 +0.16(+2.42%)
Nov 21, 2023 6.940 6.940 6.570 6.610 15,289 -0.19(-2.79%)
Nov 20, 2023 6.870 6.870 6.760 6.800 9,664 -0.09(-1.31%)
Nov 17, 2023 6.820 6.900 6.820 6.890 1,922 +0.10(+1.47%)
Nov 16, 2023 6.610 6.870 6.610 6.790 8,885 -0.07(-1.02%)
Nov 15, 2023 6.930 7.060 6.860 6.860 43,982 -0.11(-1.58%)
Nov 14, 2023 6.260 6.990 6.260 6.970 45,514 +0.52(+8.06%)
Nov 13, 2023 6.330 6.600 6.330 6.450 5,324 -0.15(-2.27%)
Nov 10, 2023 6.680 6.700 6.510 6.600 10,339 -0.10(-1.49%)
Nov 09, 2023 6.670 6.820 6.670 6.700 6,400 +0.00(+0.00%)
Nov 08, 2023 6.670 6.760 6.660 6.700 7,988 +0.05(+0.75%)
Nov 07, 2023 6.360 6.920 6.360 6.650 45,081 +0.00(+0.00%)
Nov 06, 2023 6.800 6.800 6.620 6.650 15,518 -0.04(-0.60%)
Nov 03, 2023 6.450 6.880 6.450 6.690 95,339 +0.22(+3.40%)
Nov 02, 2023 6.100 6.480 6.100 6.470 29,150 +0.27(+4.35%)
Nov 01, 2023 6.480 6.540 6.130 6.200 11,741 -0.35(-5.34%)
Oct 31, 2023 6.220 6.600 6.220 6.550 11,645 +0.19(+2.99%)
Oct 30, 2023 6.340 6.400 6.240 6.360 19,232 +0.03(+0.47%)
Oct 27, 2023 6.420 6.490 6.300 6.330 3,409 -0.02(-0.31%)
Oct 26, 2023 6.380 6.680 6.350 6.350 8,837 -0.20(-3.05%)
Oct 25, 2023 6.670 6.670 6.330 6.550 9,821 +0.14(+2.18%)
Oct 24, 2023 6.150 6.450 6.150 6.410 20,411 +0.25(+4.06%)
Oct 23, 2023 6.200 6.350 6.140 6.160 34,027 -0.10(-1.60%)
Oct 20, 2023 6.280 6.320 6.180 6.260 14,136 -0.05(-0.79%)
Oct 19, 2023 6.460 6.520 6.300 6.310 12,546 -0.17(-2.62%)
Oct 18, 2023 6.400 6.500 6.330 6.480 11,700 +0.05(+0.78%)
Oct 17, 2023 6.310 6.530 6.310 6.430 10,024 +0.02(+0.31%)
Oct 16, 2023 6.110 6.500 6.110 6.410 14,817 +0.15(+2.40%)
Oct 13, 2023 6.420 6.450 6.220 6.260 36,903 -0.18(-2.80%)
Oct 12, 2023 6.420 6.550 6.420 6.440 7,055 -0.11(-1.68%)
Oct 11, 2023 6.770 6.770 6.440 6.550 17,512 -0.20(-2.96%)
Oct 10, 2023 6.790 6.970 6.730 6.750 9,610 -0.06(-0.88%)
Oct 06, 2023 6.810 0 +0.17(+2.56%)
Oct 05, 2023 6.620 6.670 6.320 6.640 23,010 +0.07(+1.07%)
Oct 04, 2023 6.730 6.800 6.570 6.570 20,458 -0.18(-2.67%)
Oct 03, 2023 6.780 6.840 6.720 6.750 6,713 -0.05(-0.74%)
Oct 02, 2023 6.920 6.990 6.770 6.800 15,875 -0.15(-2.16%)
Sep 29, 2023 7.030 7.050 6.840 6.950 15,790 -0.10(-1.42%)
Sep 28, 2023 7.390 7.390 7.050 7.050 7,317 -0.17(-2.35%)
Sep 27, 2023 6.880 7.380 6.880 7.220 21,742 +0.28(+4.03%)
Sep 26, 2023 6.960 6.970 6.880 6.940 8,710 -0.04(-0.57%)
Sep 25, 2023 6.900 7.010 6.940 6.980 19,678 -0.03(-0.43%)
Sep 22, 2023 7.100 7.150 6.960 7.010 18,987 -0.11(-1.54%)
Sep 21, 2023 7.170 7.330 7.100 7.120 37,687 -0.22(-3.00%)
Sep 20, 2023 7.600 7.620 7.320 7.340 24,838 -0.24(-3.17%)
Sep 19, 2023 7.820 7.820 7.550 7.580 10,156 -0.26(-3.32%)
Sep 18, 2023 7.890 7.930 7.800 7.840 10,528 +0.13(+1.69%)
Sep 15, 2023 7.630 7.920 7.590 7.710 26,128 -0.06(-0.77%)
Sep 14, 2023 7.650 7.800 7.620 7.770 13,730 +0.15(+1.97%)
Sep 13, 2023 7.540 7.800 7.540 7.620 45,500 +0.14(+1.87%)
Sep 12, 2023 7.650 7.880 7.370 7.480 71,340 -0.22(-2.86%)
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.