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 (%)
Jun 30, 2022 0.1500 0.1500 0.1384 0.1446 30,530 -0.01(-7.19%)
Jun 29, 2022 0.1547 0.1558 0.1500 0.1558 9,939 +0.01(+4.85%)
Jun 28, 2022 0.1632 0.1632 0.1486 0.1486 6,225 -0.01(-8.55%)
Jun 27, 2022 0.1680 0.1680 0.1625 0.1625 9,193 -0.01(-6.07%)
Jun 24, 2022 0.1900 0.1900 0.1730 0.1730 26,751 +0.00(+0.99%)
Jun 23, 2022 0.1713 0.1713 0.1703 0.1713 982 +0.00(+0.59%)
Jun 22, 2022 0.1713 0.1875 0.1641 0.1703 28,250 -0.01(-7.60%)
Jun 21, 2022 0.1738 0.2000 0.1738 0.1843 24,971 +0.00(+2.39%)
Jun 17, 2022 0.1918 0.2077 0.1785 0.1800 84,900 -0.03(-13.71%)
Jun 16, 2022 0.1860 0.2119 0.1852 0.2086 91,776 -0.00(-0.62%)
Jun 15, 2022 0.2000 0.2111 0.2000 0.2099 46,450 +0.01(+7.04%)
Jun 14, 2022 0.2192 0.2270 0.1961 0.1961 153,012 -0.01(-2.92%)
Jun 13, 2022 0.2020 0.2220 0.1705 0.2020 262,620 -0.03(-14.12%)
Jun 10, 2022 0.2300 0.2352 0.2300 0.2352 25,000 -0.00(-2.00%)
Jun 09, 2022 0.2300 0.2400 0.2300 0.2400 35,562 +0.00(+0.00%)
Jun 08, 2022 0.2593 0.2593 0.2400 0.2400 12,200 -0.00(-1.28%)
Jun 07, 2022 0.2227 0.2431 0.2200 0.2431 20,800 +0.01(+3.45%)
Jun 06, 2022 0.2303 0.2372 0.2303 0.2350 36,210 +0.01(+3.07%)
Jun 03, 2022 0.2324 0.2350 0.2280 0.2280 46,650 -0.01(-5.00%)
Jun 02, 2022 0.2383 0.2400 0.2380 0.2400 93,340 -0.01(-2.87%)
Jun 01, 2022 0.2400 0.2471 0.2248 0.2471 62,957 +0.00(+0.00%)
May 31, 2022 0.2649 0.2649 0.2471 0.2471 38,985 +0.02(+6.55%)
May 27, 2022 0.2395 0.2395 0.2200 0.2319 11,175 +0.00(+0.39%)
May 26, 2022 0.2572 0.2572 0.2310 0.2310 41,875 -0.03(-11.15%)
May 25, 2022 0.2565 0.2623 0.2565 0.2600 5,250 -0.00(-0.76%)
May 24, 2022 0.2600 0.2620 0.2600 0.2620 29,170 -0.02(-8.07%)
May 23, 2022 0.3127 0.3127 0.2820 0.2850 13,360 +0.03(+14.00%)
May 20, 2022 0.2852 0.2925 0.2500 0.2500 78,950 -0.02(-7.06%)
May 19, 2022 0.2604 0.2774 0.2500 0.2690 85,460 +0.01(+4.02%)
May 18, 2022 0.2729 0.2729 0.2500 0.2586 245,075 -0.02(-7.64%)
May 17, 2022 0.2724 0.2999 0.2724 0.2800 91,775 +0.01(+3.70%)
May 16, 2022 0.2800 0.2800 0.2577 0.2700 141,260 -0.02(-6.99%)
May 13, 2022 0.3000 0.3000 0.2692 0.2903 72,754 +0.04(+13.84%)
May 12, 2022 0.2600 0.3000 0.2265 0.2550 193,543 -0.01(-4.92%)
May 11, 2022 0.2926 0.2976 0.2635 0.2682 73,650 -0.03(-10.45%)
May 10, 2022 0.3053 0.3088 0.2779 0.2995 126,336 +0.03(+11.38%)
May 09, 2022 0.2906 0.3058 0.2689 0.2689 122,599 -0.04(-11.95%)
May 06, 2022 0.3657 0.3778 0.3000 0.3054 400,550 -0.06(-16.90%)
May 05, 2022 0.4000 0.4000 0.3653 0.3675 46,967 -0.04(-10.37%)
May 04, 2022 0.3938 0.4163 0.3674 0.4100 63,281 +0.03(+7.89%)
May 03, 2022 0.4400 0.4400 0.3674 0.3800 102,750 +0.00(+0.40%)
May 02, 2022 0.3850 0.3850 0.3681 0.3785 14,210 -0.00(-0.71%)
Apr 29, 2022 0.4169 0.4300 0.3772 0.3812 257,211 -0.02(-4.70%)
Apr 28, 2022 0.3770 0.4386 0.3669 0.4000 187,473 +0.03(+6.67%)
Apr 27, 2022 0.3644 0.4072 0.3536 0.3750 38,764 +0.02(+4.17%)
Apr 26, 2022 0.3900 0.4390 0.3600 0.3600 67,628 -0.03(-7.57%)
Apr 25, 2022 0.3800 0.4463 0.3725 0.3895 96,444 -0.00(-0.38%)
Apr 22, 2022 0.4160 0.4184 0.3900 0.3910 149,692 -0.06(-14.07%)
Apr 21, 2022 0.4800 0.4800 0.4486 0.4550 31,096 -0.02(-5.09%)
Apr 20, 2022 0.4667 0.4794 0.4494 0.4794 40,395 +0.02(+3.88%)
Apr 19, 2022 0.4505 0.4791 0.4505 0.4615 22,014 +0.03(+6.19%)
Apr 18, 2022 0.6000 0.6000 0.4171 0.4346 204,914 -0.01(-2.34%)
Apr 14, 2022 0.4292 0.4696 0.4199 0.4450 189,534 +0.03(+5.95%)
Apr 13, 2022 0.4110 0.4330 0.4022 0.4200 44,833 +0.03(+7.69%)
Apr 12, 2022 0.4108 0.4207 0.3900 0.3900 48,108 -0.01(-2.50%)
Apr 11, 2022 0.5002 0.5002 0.4000 0.4000 151,770 -0.05(-10.97%)
Apr 08, 2022 0.4500 0.4645 0.4341 0.4493 141,656 -0.01(-1.68%)
Apr 07, 2022 0.4500 0.4973 0.4261 0.4570 105,235 +0.00(+0.00%)
Apr 06, 2022 0.4900 0.4914 0.4500 0.4570 40,254 -0.04(-8.47%)
Apr 05, 2022 0.5599 0.5599 0.4900 0.4993 75,479 -0.00(-0.14%)
Apr 04, 2022 0.5034 0.5306 0.4796 0.5000 52,265 -0.00(-0.14%)
Apr 01, 2022 0.5467 0.5467 0.4762 0.5007 115,757 +0.03(+5.41%)
Mar 31, 2022 0.4849 0.5218 0.4377 0.4750 53,405 +0.00(+0.00%)
Mar 30, 2022 0.5000 0.5019 0.4644 0.4750 57,571 -0.03(-5.00%)
Mar 29, 2022 0.5440 0.5462 0.5000 0.5000 56,488 -0.02(-3.16%)
Mar 28, 2022 0.5400 0.5655 0.5137 0.5163 319,466 +0.02(+3.26%)
Mar 25, 2022 0.5399 0.5563 0.4761 0.5000 471,458 +0.00(+0.00%)
Mar 24, 2022 0.4574 0.5329 0.4500 0.5000 699,278 +0.06(+13.79%)
Mar 23, 2022 0.4008 0.4629 0.3906 0.4394 250,137 +0.05(+11.58%)
Mar 22, 2022 0.3785 0.4542 0.3776 0.3938 81,190 +0.02(+5.46%)
Mar 21, 2022 0.3698 0.3785 0.3650 0.3734 52,337 +0.01(+3.90%)
Mar 18, 2022 0.3538 0.4166 0.3506 0.3594 71,241 +0.02(+4.72%)
Mar 17, 2022 0.3812 0.3812 0.3373 0.3432 18,360 +0.00(+0.23%)
Mar 16, 2022 0.3812 0.3812 0.3279 0.3424 68,746 +0.02(+5.35%)
Mar 15, 2022 0.3323 0.3323 0.3150 0.3250 159,601 +0.01(+3.11%)
Mar 14, 2022 0.3190 0.3353 0.3081 0.3152 34,986 -0.00(-1.10%)
Mar 11, 2022 0.3260 0.3600 0.3187 0.3187 18,800 -0.04(-10.53%)
Mar 10, 2022 0.3410 0.3562 0.3300 0.3562 71,245 +0.03(+7.94%)
Mar 09, 2022 0.3238 0.3500 0.3238 0.3300 332,272 +0.03(+10.52%)
Mar 08, 2022 0.2748 0.2986 0.2500 0.2986 368,997 -0.01(-4.17%)
Mar 07, 2022 0.2700 0.3121 0.2700 0.3116 20,680 +0.03(+11.29%)
Mar 04, 2022 0.2900 0.2987 0.2800 0.2800 4,510 -0.02(-6.67%)
Mar 03, 2022 0.3234 0.3234 0.3000 0.3000 25,160 -0.05(-14.29%)
Mar 02, 2022 0.3507 0.3586 0.3300 0.3500 72,967 -0.01(-2.78%)
Mar 01, 2022 0.3600 0.3600 0.3600 0.3600 8,000 +0.02(+5.05%)
Feb 28, 2022 0.3100 0.3427 0.3100 0.3427 16,325 +0.03(+11.27%)
Feb 25, 2022 0.3300 0.3080 0.3080 0.3080 14,939 +0.00(+1.02%)
Feb 24, 2022 0.2900 0.3154 0.2900 0.3049 42,839 +0.00(+1.63%)
Feb 23, 2022 0.3179 0.3179 0.3000 0.3000 58,077 -0.01(-3.26%)
Feb 22, 2022 0.3251 0.3300 0.3000 0.3101 27,198 -0.02(-5.40%)
Feb 18, 2022 0.3278 0 +0.00(+0.61%)
Feb 17, 2022 0.3389 0.3500 0.3258 0.3258 7,541 -0.02(-6.91%)
Feb 16, 2022 0.3600 0.3700 0.3000 0.3500 26,170 -0.02(-4.14%)
Feb 15, 2022 0.3610 0.3651 0.3610 0.3651 350 +0.03(+7.38%)
Feb 14, 2022 0.3405 0.3870 0.3329 0.3400 22,968 -0.03(-8.11%)
Feb 11, 2022 0.3989 0.4053 0.3700 0.3700 3,945 +0.02(+4.58%)
Feb 10, 2022 0.4227 0.4227 0.3538 0.3538 11,846 -0.02(-6.40%)
Feb 09, 2022 0.3637 0.4250 0.3637 0.3780 37,632 +0.02(+6.78%)
Feb 08, 2022 0.3512 0.3600 0.3400 0.3540 45,710 +0.00(+0.85%)
Feb 07, 2022 0.4000 0.6400 0.3510 0.3510 30,829 -0.05(-11.81%)
Feb 04, 2022 0.3403 0.3980 0.3403 0.3980 15,725 +0.07(+19.95%)
Feb 03, 2022 0.3318 0.3318 0.3318 3,560 -0.01(-2.41%)
Feb 02, 2022 0.3425 0.3468 0.3400 0.3400 15,547 -0.01(-1.65%)
Feb 01, 2022 1.370 1.370 0.2800 0.3457 62,207 +0.02(+4.76%)
Jan 31, 2022 0.3558 0.3558 0.3300 0.3300 32,003 +0.01(+3.13%)
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.