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

(CSE: CISC )

0.0900 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, Jun 12, 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 28, 2024 0.0750 0 +0.00(+0.00%)
Mar 27, 2024 0.0800 0.0850 0.0750 0.0750 9,000 -0.01(-6.25%)
Mar 26, 2024 0.0750 0.0800 0.0750 0.0800 19,169 +0.01(+6.67%)
Mar 25, 2024 0.0800 0.0800 0.0700 0.0750 83,500 -0.01(-6.25%)
Mar 22, 2024 0.0800 0.0900 0.0800 0.0800 24,500 +0.00(+0.00%)
Mar 21, 2024 0.0750 0.0850 0.0750 0.0800 39,000 +0.00(+0.00%)
Mar 20, 2024 0.0700 0.0800 0.0700 0.0800 207,836 +0.00(+0.00%)
Mar 19, 2024 0.0750 0.1000 0.0750 0.0800 81,560 -0.01(-11.11%)
Mar 18, 2024 0.0700 0.0900 0.0700 0.0900 19,996 +0.01(+12.50%)
Mar 15, 2024 0.0700 0.0850 0.0700 0.0800 24,500 +0.01(+14.29%)
Mar 14, 2024 0.0700 0.0800 0.0700 0.0700 55,500 +0.01(+7.69%)
Mar 13, 2024 0.0800 0.0850 0.0650 0.0650 28,000 +0.00(+0.00%)
Mar 12, 2024 0.0700 0.0800 0.0650 0.0650 81,000 -0.01(-13.33%)
Mar 11, 2024 0.0650 0.0750 0.0550 0.0750 75,500 +0.01(+15.38%)
Mar 08, 2024 0.0700 0.0700 0.0600 0.0650 44,000 -0.01(-18.75%)
Mar 07, 2024 0.0750 0.0800 0.0650 0.0800 102,200 +0.01(+6.67%)
Mar 06, 2024 0.0850 0.0900 0.0650 0.0750 72,000 -0.02(-21.05%)
Mar 05, 2024 0.0600 0.0950 0.0600 0.0950 183,733 +0.04(+58.33%)
Mar 04, 2024 0.0650 0.0700 0.0600 0.0600 146,000 -0.01(-7.69%)
Mar 01, 2024 0.0550 0.0750 0.0400 0.0650 598,873 +0.01(+18.18%)
Feb 29, 2024 0.0700 0.0700 0.0550 0.0550 60,134 -0.02(-26.67%)
Feb 28, 2024 0.0950 0.1000 0.0750 0.0750 101,000 -0.01(-16.67%)
Feb 27, 2024 0.1050 0.1100 0.0900 0.0900 75,000 -0.01(-14.29%)
Feb 26, 2024 0.1050 0.1100 0.1050 0.1050 53,100 -0.01(-4.55%)
Feb 23, 2024 0.1300 0.1300 0.0900 0.1100 56,130 -0.03(-21.43%)
Feb 22, 2024 0.1450 0.1500 0.1400 0.1400 9,018 -0.00(-3.45%)
Feb 21, 2024 0.1600 0.1600 0.1450 0.1450 39,707 -0.01(-6.45%)
Feb 20, 2024 0.1600 0.1600 0.1550 0.1550 25,000 -0.01(-6.06%)
Feb 16, 2024 0.1650 0 -0.09(-35.29%)
Feb 15, 2024 0.2100 0.2550 0.2100 0.2550 11,500 +0.05(+24.39%)
Feb 14, 2024 0.1800 0.2200 0.1800 0.2050 18,906 +0.03(+17.14%)
Feb 13, 2024 0.1750 0.1750 0.1750 0.1750 550 +0.00(+2.94%)
Feb 12, 2024 0.1900 0.1900 0.1700 0.1700 5,000 -0.02(-12.82%)
Feb 09, 2024 0.1800 0.1950 0.1800 0.1950 24,500 +0.02(+8.33%)
Feb 08, 2024 0.1750 0.1800 0.1750 0.1800 4,000 +0.01(+5.88%)
Feb 07, 2024 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Feb 06, 2024 0.1800 0.1800 0.1700 0.1700 4,500 +0.00(+0.00%)
Feb 05, 2024 0.1700 0.1700 0.1700 0.1700 1,523 +0.00(+0.00%)
Feb 02, 2024 0.1700 0.1700 0.1600 0.1700 5,504 +0.00(+0.00%)
Feb 01, 2024 0.1700 0.1700 0.1700 0.1700 1,118 -0.01(-5.56%)
Jan 31, 2024 0.1800 0.1800 0.1800 0.1800 600 +0.01(+9.09%)
Jan 30, 2024 0.1700 0.1700 0.1650 0.1650 6,500 +0.01(+3.13%)
Jan 29, 2024 0.1750 0.1750 0.1300 0.1600 21,500 -0.01(-5.88%)
Jan 26, 2024 0.1750 0.1850 0.1700 0.1700 9,000 +0.01(+6.25%)
Jan 25, 2024 0.1900 0.1900 0.1450 0.1600 101,100 -0.03(-15.79%)
Jan 24, 2024 0.2000 0.2000 0.1700 0.1900 16,500 -0.01(-5.00%)
Jan 23, 2024 0.2050 0.2050 0.1850 0.2000 26,145 +0.00(+0.00%)
Jan 22, 2024 0.2100 0.2100 0.1850 0.2000 29,100 -0.00(-2.44%)
Jan 19, 2024 0.1800 0.2050 0.1800 0.2050 94,000 +0.03(+17.14%)
Jan 18, 2024 0.1850 0.1850 0.1600 0.1750 47,500 -0.01(-5.41%)
Jan 17, 2024 0.1900 0.1900 0.1800 0.1850 47,730 -0.01(-5.13%)
Jan 16, 2024 0.2100 0.2100 0.1950 0.1950 36,700 -0.01(-7.14%)
Jan 15, 2024 0.2100 0.2100 0.2000 0.2100 18,578 +0.00(+0.00%)
Jan 12, 2024 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 11, 2024 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jan 10, 2024 0.2200 0.2200 0.2000 0.2100 19,500 -0.01(-2.33%)
Jan 09, 2024 0.2150 0.2200 0.2150 0.2150 4,000 -0.01(-4.44%)
Jan 08, 2024 0.2250 0.2250 0.2250 0.2250 5,430 +0.01(+2.27%)
Jan 05, 2024 0.2200 0.2300 0.2200 0.2200 21,000 +0.01(+4.76%)
Jan 04, 2024 0.2350 0.2350 0.2100 0.2100 5,550 +0.00(+0.00%)
Jan 03, 2024 0.2200 0.2200 0.2100 0.2100 8,501 +0.01(+2.44%)
Jan 02, 2024 0.2100 0.2100 0.2050 0.2050 9,005 +0.00(+0.00%)
Dec 29, 2023 0.2050 0 -0.02(-8.89%)
Dec 28, 2023 0.2150 0.2250 0.2000 0.2250 87,500 +0.02(+7.14%)
Dec 27, 2023 0.2100 0.2100 0.2050 0.2100 39,582 +0.01(+2.44%)
Dec 22, 2023 0.2050 0 +0.00(+2.50%)
Dec 21, 2023 0.2100 0.2100 0.2000 0.2000 52,700 -0.01(-4.76%)
Dec 20, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Dec 19, 2023 0.2100 0.2100 0.1950 0.2000 45,500 +0.00(+0.00%)
Dec 18, 2023 0.2100 0.2100 0.2000 0.2000 8,500 -0.01(-4.76%)
Dec 15, 2023 0.2150 0.2200 0.2100 0.2100 25,600 -0.01(-2.33%)
Dec 14, 2023 0.2100 0.2150 0.2050 0.2150 26,000 +0.01(+2.38%)
Dec 13, 2023 0.2050 0.2100 0.2000 0.2100 37,391 +0.01(+2.44%)
Dec 12, 2023 0.2050 0.2100 0.2000 0.2050 28,500 +0.00(+0.00%)
Dec 11, 2023 0.2100 0.2100 0.2050 0.2050 12,500 -0.01(-2.38%)
Dec 08, 2023 0.2200 0.2200 0.2100 0.2100 23,513 -0.01(-2.33%)
Dec 07, 2023 0.2150 0.2150 0.2100 0.2150 44,000 +0.01(+2.38%)
Dec 06, 2023 0.2200 0.2300 0.2100 0.2100 193,543 -0.01(-4.55%)
Dec 05, 2023 0.2050 0.2200 0.2050 0.2200 11,965 +0.02(+7.32%)
Dec 04, 2023 0.2050 0.2200 0.2050 0.2050 14,650 +0.00(+0.00%)
Dec 01, 2023 0.2100 0.2100 0.2000 0.2050 21,000 -0.01(-2.38%)
Nov 30, 2023 0.2250 0.2250 0.2000 0.2100 6,010 +0.00(+0.00%)
Nov 29, 2023 0.2050 0.2400 0.2050 0.2100 8,575 -0.04(-16.00%)
Nov 28, 2023 0.1750 0.2500 0.1750 0.2500 72,234 +0.08(+42.86%)
Nov 27, 2023 0.1750 0.1800 0.1750 0.1750 21,100 +0.01(+6.06%)
Nov 24, 2023 0.1750 0.1950 0.1600 0.1650 108,203 -0.01(-2.94%)
Nov 23, 2023 0.1500 0.1800 0.1500 0.1700 34,000 +0.01(+3.03%)
Nov 22, 2023 0.1650 0.1650 0.1500 0.1650 31,227 +0.01(+3.13%)
Nov 21, 2023 0.1400 0.1650 0.1400 0.1600 26,000 +0.01(+3.23%)
Nov 20, 2023 0.1550 0.1600 0.1150 0.1550 137,510 +0.01(+3.33%)
Nov 17, 2023 0.1500 0.1500 0.1400 0.1500 14,051 +0.01(+7.14%)
Nov 16, 2023 0.1400 0.1500 0.1400 0.1400 8,500 +0.01(+3.70%)
Nov 15, 2023 0.1350 0.1350 0.1350 0.1350 33,500 +0.00(+0.00%)
Nov 14, 2023 0.1600 0.1600 0.1350 0.1350 57,010 -0.01(-3.57%)
Nov 13, 2023 0.1300 0.1400 0.1150 0.1400 97,000 +0.01(+7.69%)
Nov 10, 2023 0.1450 0.1450 0.1250 0.1300 45,500 -0.01(-3.70%)
Nov 09, 2023 0.1400 0.1400 0.1350 0.1350 15,501 -0.01(-3.57%)
Nov 08, 2023 0.1500 0.1550 0.1400 0.1400 64,900 +0.00(+0.00%)
Nov 07, 2023 0.1400 0.1600 0.1300 0.1400 47,530 +0.01(+3.70%)
Nov 06, 2023 0.1400 0.1550 0.1100 0.1350 97,500 +0.01(+8.00%)
Nov 03, 2023 0.1250 0.1400 0.1250 0.1250 52,200 -0.01(-3.85%)
Nov 02, 2023 0.1400 0.1400 0.1300 0.1300 111,008 +0.00(+0.00%)
Nov 01, 2023 0.1450 0.1450 0.1300 0.1300 50,600 -0.01(-10.34%)
Oct 31, 2023 0.1500 0.1500 0.1400 0.1450 6,060 -0.01(-3.33%)
Oct 30, 2023 0.1550 0.1550 0.1400 0.1500 40,300 -0.01(-3.23%)
Oct 27, 2023 0.1500 0.1550 0.1500 0.1550 33,500 +0.01(+3.33%)
Oct 26, 2023 0.1600 0.1600 0.1500 0.1500 28,501 -0.01(-3.23%)
Oct 25, 2023 0.1550 0.1600 0.1550 0.1550 13,500 +0.01(+3.33%)
Oct 24, 2023 0.1400 0.1650 0.1400 0.1500 22,500 +0.01(+3.45%)
Oct 23, 2023 0.1550 0.1700 0.1450 0.1450 64,000 -0.02(-12.12%)
Oct 20, 2023 0.1700 0.1700 0.1600 0.1650 21,540 +0.00(+0.00%)
Oct 19, 2023 0.1800 0.1800 0.1600 0.1650 77,600 -0.01(-2.94%)
Oct 18, 2023 0.1800 0.1800 0.1700 0.1700 15,051 -0.00(-2.86%)
Oct 17, 2023 0.1800 0.1800 0.1750 0.1750 71,984 -0.01(-2.78%)
Oct 16, 2023 0.2050 0.2050 0.1650 0.1800 349,380 -0.03(-14.29%)
Oct 13, 2023 0.2650 0.2650 0.2100 0.2100 115,420 -0.06(-20.75%)
Oct 12, 2023 0.2650 0.2750 0.2550 0.2650 13,478 +0.01(+1.92%)
Oct 11, 2023 0.2900 0.3000 0.2400 0.2600 66,650 -0.03(-11.86%)
Oct 10, 2023 0.3300 0.3300 0.2900 0.2950 40,798 -0.03(-7.81%)
Oct 06, 2023 0.3200 0 -0.01(-1.54%)
Oct 05, 2023 0.3200 0.3350 0.2900 0.3250 27,747 -0.01(-2.99%)
Oct 04, 2023 0.3250 0.3350 0.3250 0.3350 30,293 +0.01(+3.08%)
Oct 03, 2023 0.3200 0.3250 0.2900 0.3250 11,010 +0.00(+0.00%)
Oct 02, 2023 0.3250 0.3250 0.3250 0.3250 3,010 +0.00(+0.00%)
Sep 29, 2023 0.3150 0.3250 0.3150 0.3250 100,300 +0.02(+4.84%)
Sep 28, 2023 0.3100 0.3150 0.3000 0.3100 51,854 -0.01(-1.59%)
Sep 27, 2023 0.3150 0.3150 0.2850 0.3150 159,515 +0.00(+0.00%)
Sep 26, 2023 0.3000 0.3150 0.3000 0.3150 55,059 +0.02(+5.00%)
Sep 25, 2023 0.3000 0.3000 0.2800 0.3000 98,000 -0.02(-4.76%)
Sep 22, 2023 0.2900 0.3150 0.2800 0.3150 61,996 +0.02(+6.78%)
Sep 21, 2023 0.2950 0.2950 0.2900 0.2950 24,424 -0.01(-1.67%)
Sep 20, 2023 0.3050 0.3100 0.2950 0.3000 136,010 +0.00(+0.00%)
Sep 19, 2023 0.3000 0.3300 0.2550 0.3000 120,583 -0.05(-14.29%)
Sep 18, 2023 0.2250 0.3500 0.2200 0.3500 166,797 +0.12(+52.17%)
Sep 15, 2023 0.2200 0.2350 0.2200 0.2300 68,050 +0.01(+4.55%)
Sep 14, 2023 0.2300 0.2300 0.2200 0.2200 38,000 -0.01(-4.35%)
Sep 13, 2023 0.2250 0.2300 0.2100 0.2300 9,731 -0.00(-2.13%)
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.