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

Ckx Lands (NY: CKX )

13.46 -0.63 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 29, 2004 8.350 8.500 8.000 8.500 4,600 +0.00(+0.00%)
Apr 28, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 27, 2004 8.600 8.600 8.500 8.500 500 -0.20(-2.30%)
Apr 26, 2004 8.700 8.750 8.700 8.700 700 +0.10(+1.16%)
Apr 23, 2004 8.500 8.600 8.250 8.600 2,500 +0.20(+2.38%)
Apr 22, 2004 8.700 8.700 8.250 8.400 3,800 -0.47(-5.30%)
Apr 21, 2004 8.900 8.900 8.870 8.870 1,900 -0.23(-2.53%)
Apr 20, 2004 9.290 9.370 9.100 9.100 2,800 -0.10(-1.09%)
Apr 19, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 16, 2004 9.150 9.200 9.070 9.200 1,100 +0.30(+3.37%)
Apr 15, 2004 8.900 8.900 8.900 8.900 200 -0.15(-1.66%)
Apr 14, 2004 9.050 9.050 9.050 9.050 100 +0.15(+1.69%)
Apr 13, 2004 8.870 9.000 8.870 8.900 700 +0.00(+0.00%)
Apr 12, 2004 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 08, 2004 9.380 9.380 8.900 8.900 3,800 -0.48(-5.12%)
Apr 07, 2004 9.380 9.380 9.380 9.380 200 +0.09(+0.97%)
Apr 06, 2004 9.950 9.950 9.250 9.290 3,300 -0.65(-6.54%)
Apr 05, 2004 9.200 10.00 9.200 9.940 8,200 +0.79(+8.63%)
Apr 02, 2004 9.700 9.700 9.000 9.150 2,900 -0.35(-3.68%)
Apr 01, 2004 8.750 9.740 8.750 9.500 4,100 +0.75(+8.57%)
Mar 31, 2004 8.950 9.250 8.350 8.750 8,000 -0.05(-0.57%)
Mar 30, 2004 8.350 8.800 8.350 8.800 1,900 +0.50(+6.02%)
Mar 29, 2004 8.300 8.300 8.300 8.300 200 +0.00(+0.00%)
Mar 26, 2004 8.350 8.350 8.300 8.300 900 -0.20(-2.35%)
Mar 25, 2004 8.440 8.500 8.250 8.500 800 +0.10(+1.19%)
Mar 24, 2004 8.250 8.400 8.150 8.400 1,700 +0.20(+2.44%)
Mar 23, 2004 8.150 8.200 8.150 8.200 900 +0.10(+1.23%)
Mar 22, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 19, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 18, 2004 8.100 8.100 8.100 8.100 400 +0.05(+0.62%)
Mar 17, 2004 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
Mar 16, 2004 8.000 8.000 8.000 8.000 300 +0.00(+0.00%)
Mar 15, 2004 8.000 8.000 8.000 8.000 100 +0.02(+0.25%)
Mar 12, 2004 7.980 7.980 7.980 7.980 100 +0.00(+0.00%)
Mar 11, 2004 7.940 7.980 7.940 7.980 400 +0.08(+1.01%)
Mar 10, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 09, 2004 7.850 7.900 7.850 7.900 3,900 +0.05(+0.64%)
Mar 08, 2004 7.800 7.850 7.800 7.850 1,000 +0.10(+1.29%)
Mar 05, 2004 7.730 7.760 7.730 7.750 1,800 +0.02(+0.26%)
Mar 04, 2004 7.680 7.730 7.680 7.730 2,100 +0.10(+1.31%)
Mar 03, 2004 7.750 7.760 7.630 7.630 1,500 -0.07(-0.91%)
Mar 02, 2004 7.700 7.700 7.700 7.700 500 +0.10(+1.32%)
Mar 01, 2004 7.600 7.600 7.600 7.600 1,000 +0.20(+2.70%)
Feb 27, 2004 7.400 7.400 7.400 7.400 500 +0.05(+0.68%)
Feb 26, 2004 7.350 7.350 7.350 7.350 300 +0.05(+0.68%)
Feb 25, 2004 7.300 7.300 7.300 7.300 100 -0.05(-0.68%)
Feb 24, 2004 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 23, 2004 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 20, 2004 7.300 7.350 7.300 7.350 700 +0.00(+0.00%)
Feb 19, 2004 7.350 7.400 7.350 7.350 2,600 +0.00(+0.00%)
Feb 18, 2004 7.380 7.380 7.350 7.350 700 -0.05(-0.68%)
Feb 17, 2004 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 13, 2004 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 12, 2004 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 11, 2004 7.450 7.450 7.400 7.400 900 -0.01(-0.13%)
Feb 10, 2004 7.310 7.450 7.300 7.410 2,300 +0.06(+0.82%)
Feb 09, 2004 7.400 7.400 7.350 7.350 1,000 -0.10(-1.34%)
Feb 06, 2004 7.460 7.460 7.450 7.450 400 +0.00(+0.00%)
Feb 05, 2004 7.550 7.550 7.450 7.450 1,800 -0.11(-1.46%)
Feb 04, 2004 7.560 7.560 7.560 7.560 0 +0.00(+0.00%)
Feb 03, 2004 7.570 7.570 7.560 7.560 400 -0.04(-0.53%)
Feb 02, 2004 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 30, 2004 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 29, 2004 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 28, 2004 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
Jan 27, 2004 7.600 7.600 7.600 7.600 800 -0.05(-0.65%)
Jan 26, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jan 23, 2004 7.650 7.650 7.650 7.650 1,000 +0.10(+1.32%)
Jan 22, 2004 7.500 7.550 7.500 7.550 600 +0.10(+1.34%)
Jan 21, 2004 7.650 7.650 7.450 7.450 1,700 -0.15(-1.97%)
Jan 20, 2004 7.600 7.600 7.600 7.600 200 +0.05(+0.66%)
Jan 16, 2004 7.650 7.650 7.550 7.550 1,200 -0.15(-1.95%)
Jan 15, 2004 7.700 7.700 7.700 7.700 500 +0.05(+0.65%)
Jan 14, 2004 7.650 7.650 7.650 7.650 600 +0.00(+0.00%)
Jan 13, 2004 7.650 7.720 7.600 7.650 2,200 +0.05(+0.66%)
Jan 12, 2004 7.640 7.640 7.550 7.600 1,200 +0.05(+0.66%)
Jan 09, 2004 7.550 7.650 7.550 7.550 5,200 +0.05(+0.67%)
Jan 08, 2004 7.500 7.500 7.500 7.500 100 +0.05(+0.67%)
Jan 07, 2004 7.320 7.500 7.320 7.450 3,800 +0.05(+0.68%)
Jan 06, 2004 7.250 7.400 7.250 7.400 2,200 +0.15(+2.07%)
Jan 05, 2004 7.250 7.250 7.250 7.250 500 +0.05(+0.69%)
Jan 02, 2004 7.300 7.300 7.200 7.200 800 -0.05(-0.69%)
Dec 31, 2003 7.250 7.250 7.250 7.250 300 +0.05(+0.69%)
Dec 30, 2003 7.200 7.200 7.200 7.200 100 +0.05(+0.70%)
Dec 29, 2003 7.100 7.150 7.100 7.150 600 -0.05(-0.69%)
Dec 26, 2003 7.290 7.290 7.200 7.200 1,300 -0.10(-1.37%)
Dec 24, 2003 7.290 7.300 7.290 7.300 2,900 +0.15(+2.10%)
Dec 23, 2003 7.000 7.250 7.000 7.150 10,200 +0.15(+2.14%)
Dec 22, 2003 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Dec 19, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 18, 2003 7.000 7.000 7.000 7.000 700 +0.00(+0.00%)
Dec 17, 2003 7.000 7.000 7.000 7.000 1,000 -0.20(-2.78%)
Dec 16, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 15, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 12, 2003 7.260 7.260 7.200 7.200 800 -0.10(-1.37%)
Dec 11, 2003 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 10, 2003 7.300 7.300 7.300 7.300 500 +0.00(+0.00%)
Dec 09, 2003 7.300 7.300 7.300 7.300 3,000 +0.05(+0.69%)
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.