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%)
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.