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: CVO )

6.020 -0.080 (-1.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.100 6.170 6.060 6.100 27,216 +0.06(+0.99%)
Sep 25, 2024 6.330 6.330 6.030 6.040 80,721 -0.28(-4.43%)
Sep 24, 2024 6.210 6.320 6.120 6.320 88,729 +0.17(+2.76%)
Sep 23, 2024 6.290 6.300 6.140 6.150 65,070 -0.13(-2.07%)
Sep 20, 2024 6.220 6.290 6.170 6.280 116,483 +0.03(+0.48%)
Sep 19, 2024 6.140 6.310 6.140 6.250 115,140 +0.09(+1.46%)
Sep 18, 2024 6.330 6.350 6.120 6.160 106,844 -0.19(-2.99%)
Sep 17, 2024 6.000 6.400 6.000 6.350 193,181 +0.36(+6.01%)
Sep 16, 2024 6.150 6.150 5.900 5.990 129,509 +0.09(+1.53%)
Sep 13, 2024 5.930 6.020 5.870 5.900 104,959 +0.07(+1.20%)
Sep 12, 2024 5.740 5.920 5.640 5.830 108,406 +0.07(+1.22%)
Sep 11, 2024 5.800 5.810 5.620 5.760 98,399 +0.00(+0.00%)
Sep 10, 2024 5.780 5.800 5.570 5.760 119,461 -0.01(-0.17%)
Sep 09, 2024 5.790 5.850 5.710 5.770 108,030 +0.07(+1.23%)
Sep 06, 2024 5.750 5.930 5.560 5.700 97,710 -0.10(-1.72%)
Sep 05, 2024 5.880 5.990 5.790 5.800 58,579 -0.09(-1.53%)
Sep 04, 2024 5.970 6.020 5.860 5.890 72,319 -0.08(-1.34%)
Sep 03, 2024 6.160 6.270 5.920 5.970 140,180 -0.39(-6.13%)
Aug 30, 2024 6.360 0 +0.13(+2.09%)
Aug 29, 2024 6.240 6.450 6.230 6.230 141,001 -0.04(-0.64%)
Aug 28, 2024 6.340 6.380 6.150 6.270 82,003 -0.03(-0.48%)
Aug 27, 2024 6.330 6.400 6.160 6.300 191,159 +0.00(+0.00%)
Aug 26, 2024 6.080 6.380 6.080 6.300 114,398 +0.14(+2.27%)
Aug 23, 2024 6.090 6.330 6.030 6.160 202,055 +0.20(+3.36%)
Aug 22, 2024 6.160 6.170 5.830 5.960 338,915 -0.30(-4.79%)
Aug 21, 2024 6.490 6.500 6.230 6.260 54,402 -0.12(-1.88%)
Aug 20, 2024 6.590 6.600 6.380 6.380 64,612 -0.20(-3.04%)
Aug 19, 2024 6.590 6.720 6.560 6.580 87,354 -0.02(-0.30%)
Aug 16, 2024 6.430 6.610 6.430 6.600 171,651 +0.02(+0.30%)
Aug 15, 2024 6.400 6.640 6.400 6.580 88,428 +0.20(+3.13%)
Aug 14, 2024 6.350 6.460 6.300 6.380 54,912 -0.07(-1.09%)
Aug 13, 2024 6.020 6.520 6.020 6.450 173,215 +0.39(+6.44%)
Aug 12, 2024 5.950 6.180 5.940 6.060 154,549 +0.15(+2.54%)
Aug 09, 2024 6.270 6.270 5.910 5.910 88,552 -0.31(-4.98%)
Aug 08, 2024 5.840 6.300 5.840 6.220 230,951 +0.37(+6.32%)
Aug 07, 2024 6.000 6.090 5.730 5.850 263,480 -0.15(-2.50%)
Aug 06, 2024 5.900 6.050 5.770 6.000 159,885 -0.09(-1.48%)
Aug 02, 2024 6.090 0 -0.21(-3.33%)
Aug 01, 2024 6.590 6.590 6.220 6.300 117,585 -0.24(-3.67%)
Jul 31, 2024 6.540 6.600 6.430 6.540 104,501 +0.12(+1.87%)
Jul 30, 2024 6.510 6.510 6.350 6.420 44,080 -0.07(-1.08%)
Jul 29, 2024 6.690 6.690 6.300 6.490 191,485 -0.08(-1.22%)
Jul 26, 2024 6.730 6.790 6.530 6.570 153,008 -0.10(-1.50%)
Jul 25, 2024 6.620 6.750 6.530 6.670 70,907 +0.06(+0.91%)
Jul 24, 2024 6.710 6.790 6.600 6.610 73,143 -0.20(-2.94%)
Jul 23, 2024 6.720 6.930 6.690 6.810 156,145 +0.09(+1.34%)
Jul 22, 2024 6.710 6.840 6.570 6.720 111,383 +0.11(+1.66%)
Jul 19, 2024 6.650 6.750 6.590 6.610 106,373 -0.13(-1.93%)
Jul 18, 2024 6.780 6.790 6.630 6.740 104,237 -0.02(-0.30%)
Jul 17, 2024 7.000 7.020 6.730 6.760 191,704 -0.34(-4.79%)
Jul 16, 2024 6.890 7.150 6.820 7.100 246,093 +0.32(+4.72%)
Jul 15, 2024 6.740 7.040 6.640 6.780 345,616 +0.18(+2.73%)
Jul 12, 2024 6.580 6.920 6.500 6.600 376,918 +0.15(+2.33%)
Jul 11, 2024 7.600 7.600 6.410 6.450 921,769 -1.46(-18.46%)
Jul 10, 2024 7.950 8.020 7.770 7.910 78,414 -0.05(-0.63%)
Jul 09, 2024 8.000 8.020 7.850 7.960 85,231 +0.00(+0.00%)
Jul 08, 2024 8.000 8.030 7.920 7.960 113,938 -0.05(-0.62%)
Jul 05, 2024 8.160 8.160 7.960 8.010 63,180 -0.21(-2.55%)
Jul 04, 2024 7.900 8.300 7.900 8.220 89,620 +0.27(+3.40%)
Jul 03, 2024 7.880 8.010 7.880 7.950 57,889 +0.03(+0.38%)
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.