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 (%)
Jul 29, 2022 0.1770 0.1770 0.1710 0.1710 36,031 +0.00(+0.59%)
Jul 28, 2022 0.1565 0.1700 0.1565 0.1700 23,935 -0.00(-1.73%)
Jul 27, 2022 0.1721 0.1730 0.1721 0.1730 20,000 +0.01(+8.12%)
Jul 26, 2022 0.1400 0.1600 0.1358 0.1600 57,757 +0.01(+7.38%)
Jul 25, 2022 0.1570 0.1570 0.1452 0.1490 5,568 -0.01(-5.40%)
Jul 22, 2022 0.1751 0.1841 0.1575 0.1575 46,665 -0.03(-15.23%)
Jul 21, 2022 0.1858 0.1858 0.1858 0.1858 200 -0.00(-0.43%)
Jul 20, 2022 0.1863 0.1900 0.1787 0.1866 104,729 +0.03(+16.99%)
Jul 19, 2022 0.1521 0.1608 0.1521 0.1595 153,823 +0.02(+10.46%)
Jul 18, 2022 0.1380 0.1500 0.1380 0.1444 22,750 +0.03(+24.59%)
Jul 15, 2022 0.1349 0.1349 0.1159 0.1159 7,200 +0.01(+8.93%)
Jul 14, 2022 0.1063 0.1190 0.0995 0.1064 150,774 +0.00(+2.21%)
Jul 13, 2022 0.1077 0.1119 0.1041 0.1041 15,950 -0.01(-9.79%)
Jul 12, 2022 0.1242 0.1242 0.1050 0.1154 65,356 -0.02(-14.52%)
Jul 11, 2022 0.1429 0.1429 0.1330 0.1350 54,850 -0.02(-10.42%)
Jul 08, 2022 0.1397 0.1584 0.1397 0.1507 36,357 +0.01(+9.68%)
Jul 07, 2022 0.1374 0.1374 0.1374 0.1374 3,350 +0.02(+16.44%)
Jul 06, 2022 0.1317 0.1400 0.1180 0.1180 13,784 -0.01(-9.58%)
Jul 05, 2022 0.1305 0.1430 0.1200 0.1305 105,993 -0.02(-13.00%)
Jul 01, 2022 0.1375 0.1500 0.1375 0.1500 9,350 +0.01(+3.73%)
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%)
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.