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: CVOSF )

4.930 -0.090 (-1.79%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.059 5.059 4.930 4.930 12,019 -0.12(-2.38%)
Nov 14, 2024 5.050 6,786 -0.03(-0.59%)
Nov 12, 2024 5.080 700 +0.08(+1.60%)
Nov 08, 2024 5.000 10,480 -0.20(-3.85%)
Nov 07, 2024 5.200 5.200 5.200 5.200 6,102 +0.23(+4.71%)
Nov 06, 2024 4.966 4.966 4.966 4.966 8,374 +0.09(+1.76%)
Nov 05, 2024 4.770 4.880 4.630 4.880 168,643 +0.64(+15.09%)
Nov 04, 2024 4.208 4.370 4.165 4.240 23,501 +0.49(+12.99%)
Nov 01, 2024 3.750 3.752 3.730 3.752 19,200 +0.06(+1.69%)
Oct 31, 2024 3.666 3.760 3.630 3.690 14,839 -0.07(-1.85%)
Oct 30, 2024 3.785 3.785 3.700 3.760 8,400 +0.01(+0.17%)
Oct 29, 2024 3.770 3.770 3.750 3.753 12,001 -0.02(-0.45%)
Oct 28, 2024 3.770 3.770 3.760 3.770 8,599 -0.01(-0.26%)
Oct 25, 2024 3.820 3.820 3.780 3.780 10,101 -0.05(-1.31%)
Oct 24, 2024 3.830 3.830 3.830 3.830 14,600 +0.05(+1.32%)
Oct 23, 2024 3.950 3.950 3.770 3.780 59,600 -0.20(-5.03%)
Oct 22, 2024 3.980 3.980 3.980 3.980 5,100 -0.00(-0.13%)
Oct 21, 2024 4.050 4.050 3.960 3.985 7,214 -0.14(-3.28%)
Oct 18, 2024 4.080 4.120 4.080 4.120 5,500 +0.03(+0.73%)
Oct 17, 2024 4.060 4.120 4.060 4.090 2,700 +0.01(+0.25%)
Oct 16, 2024 3.950 4.080 3.950 4.080 2,953 +0.04(+0.99%)
Oct 15, 2024 4.040 4.040 4.020 4.040 1,700 +0.04(+1.00%)
Oct 14, 2024 4.000 4.000 4.000 4.000 400 -0.10(-2.44%)
Oct 09, 2024 4.100 3,063 +0.02(+0.49%)
Oct 08, 2024 4.100 4.100 4.080 4.080 3,600 +0.02(+0.49%)
Oct 07, 2024 4.100 4.100 4.060 4.060 7,280 -0.08(-1.93%)
Oct 04, 2024 4.140 4.144 4.140 4.140 3,350 -0.10(-2.36%)
Oct 03, 2024 4.240 4.240 4.180 4.240 6,650 -0.09(-2.10%)
Oct 02, 2024 4.360 4.361 4.331 4.331 5,350 -0.09(-2.02%)
Oct 01, 2024 4.460 4.460 4.420 4.420 4,700 -0.08(-1.78%)
Sep 30, 2024 4.520 4.520 4.500 4.500 3,800 +0.01(+0.22%)
Sep 27, 2024 4.490 4.490 4.490 4.490 4,800 -0.02(-0.44%)
Sep 26, 2024 4.560 4.560 4.510 4.510 1,300 +0.04(+0.89%)
Sep 25, 2024 4.560 4.560 4.470 4.470 1,000 -0.17(-3.66%)
Sep 24, 2024 4.640 4.640 4.640 4.640 2,250 +0.11(+2.32%)
Sep 23, 2024 4.500 4.608 4.500 4.535 2,750 -0.07(-1.42%)
Sep 20, 2024 4.580 4.600 4.580 4.600 6,700 +0.00(+0.00%)
Sep 19, 2024 4.570 4.600 4.560 4.600 7,760 +0.02(+0.44%)
Sep 18, 2024 4.540 4.580 4.540 4.580 50,300 -0.06(-1.29%)
Sep 17, 2024 4.520 4.640 4.397 4.640 9,700 +0.24(+5.45%)
Sep 16, 2024 4.360 4.400 4.360 4.400 2,635 +0.10(+2.33%)
Sep 13, 2024 4.399 4.399 4.300 4.300 2,852 -0.04(-0.92%)
Sep 12, 2024 4.310 4.340 4.310 4.340 2,600 +0.11(+2.69%)
Sep 11, 2024 4.234 4.234 4.226 4.226 2,800 -0.01(-0.32%)
Sep 10, 2024 4.200 4.240 4.190 4.240 24,214 +0.01(+0.24%)
Sep 09, 2024 4.255 4.280 4.220 4.230 22,600 +0.03(+0.71%)
Sep 06, 2024 4.120 4.200 4.120 4.200 4,695 -0.07(-1.74%)
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.