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 )

13.49 -0.41 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 29, 2020 8.400 8.400 8.400 0 -0.10(-1.18%)
Apr 28, 2020 8.500 8.500 8.500 8.500 102 +0.50(+6.25%)
Apr 27, 2020 8.275 8.318 8.000 8.000 755 -0.50(-5.84%)
Apr 24, 2020 8.585 8.746 8.250 8.496 500 -0.00(-0.05%)
Apr 23, 2020 8.760 8.785 8.500 8.500 600 -0.13(-1.51%)
Apr 22, 2020 8.630 8.630 8.630 8.630 2 +0.00(+0.00%)
Apr 21, 2020 8.500 8.630 8.500 8.630 1,095 +0.09(+1.02%)
Apr 20, 2020 8.937 8.937 8.500 8.543 1,322 -0.21(-2.39%)
Apr 17, 2020 8.752 8.752 8.752 8.752 100 +0.45(+5.44%)
Apr 16, 2020 8.300 8.300 8.300 8.300 154 +0.05(+0.61%)
Apr 15, 2020 8.250 8.250 8.250 8.250 4 +0.00(+0.00%)
Apr 14, 2020 8.250 8.250 8.250 8.250 135 -0.57(-6.46%)
Apr 13, 2020 8.820 8.820 24 +0.00(+0.00%)
Apr 09, 2020 8.820 8.820 8.820 8.820 100 +0.00(+0.00%)
Apr 08, 2020 8.820 8.820 8.820 8.820 9 +0.00(+0.00%)
Apr 07, 2020 8.820 8.820 8.820 8.820 65 +0.00(+0.00%)
Apr 06, 2020 8.820 8.820 8.820 8.820 229 +0.57(+6.91%)
Apr 02, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 01, 2020 8.500 8.500 8.050 8.250 909 -0.25(-2.94%)
Mar 31, 2020 8.500 8.500 8.500 8.500 72 +0.00(+0.00%)
Mar 30, 2020 8.500 8.500 37 +0.00(+0.00%)
Mar 27, 2020 8.500 8.500 8.500 8.500 100 +0.00(+0.00%)
Mar 26, 2020 8.500 8.500 8.470 8.500 4,085 +0.50(+6.25%)
Mar 25, 2020 8.000 8.000 8.000 8.000 3,193 +0.30(+3.90%)
Mar 24, 2020 8.000 8.000 7.700 7.700 545 +0.20(+2.67%)
Mar 23, 2020 7.796 7.796 7.500 7.500 1,356 -0.10(-1.32%)
Mar 20, 2020 8.000 8.409 7.522 7.600 1,800 -0.35(-4.40%)
Mar 19, 2020 8.000 8.000 7.950 7.950 4,001 +0.01(+0.18%)
Mar 18, 2020 7.936 7.936 60 +0.00(+0.00%)
Mar 17, 2020 7.500 7.984 7.500 7.936 1,428 +0.01(+0.08%)
Mar 16, 2020 9.000 9.310 7.930 7.930 2,140 -0.92(-10.40%)
Mar 13, 2020 8.850 8.850 8.850 8.850 100 +0.00(+0.00%)
Mar 12, 2020 8.850 8.850 8.850 8.850 4 +0.00(+0.00%)
Mar 11, 2020 8.850 8.850 8.850 8.850 642 -0.21(-2.34%)
Mar 10, 2020 9.062 9.062 9.062 9.062 107 -0.02(-0.17%)
Mar 09, 2020 9.078 9.078 9.078 9.078 203 -0.27(-2.92%)
Mar 06, 2020 9.402 9.402 9.351 9.351 300 +0.06(+0.61%)
Mar 05, 2020 9.350 9.350 9.295 9.295 688 +0.19(+2.14%)
Mar 04, 2020 9.100 9.180 9.100 9.100 4,122 +0.00(+0.00%)
Mar 03, 2020 9.359 9.359 9.100 9.100 4,153 +0.00(+0.00%)
Mar 02, 2020 9.340 9.340 9.100 9.100 274 -0.39(-4.12%)
Feb 28, 2020 9.370 9.496 9.110 9.491 6,100 +0.28(+3.05%)
Feb 27, 2020 9.080 9.210 9.080 9.210 393 -0.08(-0.86%)
Feb 26, 2020 9.387 9.387 9.290 9.290 1,752 +0.19(+2.09%)
Feb 25, 2020 9.060 9.100 9.060 9.100 496 -0.20(-2.15%)
Feb 24, 2020 9.421 9.421 9.200 9.300 1,201 +0.05(+0.54%)
Feb 21, 2020 9.300 9.424 9.250 9.250 6,200 -0.18(-1.86%)
Feb 20, 2020 9.425 9.425 9.425 9.425 55 +0.00(+0.00%)
Feb 19, 2020 9.257 9.450 9.110 9.425 3,976 +0.12(+1.34%)
Feb 14, 2020 9.300 9.300 9.300 0 +0.00(+0.00%)
Feb 13, 2020 9.360 9.360 9.300 9.300 844 -0.49(-5.01%)
Feb 11, 2020 9.790 9.790 9.790 0 +0.46(+4.93%)
Feb 07, 2020 9.330 9.330 9.330 9.330 1 +0.00(+0.00%)
Feb 06, 2020 9.335 9.335 9.330 9.330 708 +0.08(+0.86%)
Feb 05, 2020 9.250 9.250 9.250 9.250 1 +0.00(+0.00%)
Feb 04, 2020 9.250 9.250 9.250 9.250 1,002 -0.45(-4.60%)
Feb 03, 2020 9.696 9.696 9.696 9.696 17 +0.00(+0.00%)
Jan 31, 2020 9.160 9.696 9.160 9.696 1,400 +0.20(+2.07%)
Jan 30, 2020 9.500 9.500 9.500 9.500 129 +0.00(+0.00%)
Jan 27, 2020 9.500 9.500 9.500 0 -0.08(-0.80%)
Jan 24, 2020 9.576 9.576 9.576 9.576 100 +0.00(+0.00%)
Jan 23, 2020 9.576 9.576 9.576 9.576 7 +0.00(+0.00%)
Jan 22, 2020 9.576 9.576 9.576 9.576 47 +0.00(+0.00%)
Jan 21, 2020 9.790 9.790 9.576 9.576 1,916 -0.21(-2.18%)
Jan 17, 2020 9.314 9.790 9.314 9.790 600 +0.39(+4.15%)
Jan 16, 2020 9.400 9.400 9.400 9.400 16 +0.00(+0.00%)
Jan 15, 2020 9.400 9.400 9.400 9.400 24 +0.00(+0.00%)
Jan 14, 2020 9.400 9.400 9.400 9.400 375 +0.05(+0.49%)
Jan 13, 2020 9.354 9.354 9.354 9.354 318 +0.31(+3.48%)
Jan 10, 2020 9.110 9.110 9.040 9.040 2,100 -0.48(-5.02%)
Jan 09, 2020 9.518 9.518 9.518 9.518 181 +0.20(+2.15%)
Jan 08, 2020 9.318 9.318 9.318 9.318 8 +0.00(+0.00%)
Jan 07, 2020 9.318 9.318 9.318 9.318 8 +0.00(+0.00%)
Jan 06, 2020 9.318 9.318 9.318 9.318 4 +0.00(+0.00%)
Jan 03, 2020 9.318 9.318 9.318 9.318 100 +0.00(+0.00%)
Jan 02, 2020 9.318 9.318 9.318 9.318 17 +0.00(+0.00%)
Dec 31, 2019 9.318 9.318 9.318 9.318 400 +0.22(+2.40%)
Dec 30, 2019 9.130 9.130 9.100 9.100 2,836 -0.22(-2.41%)
Dec 27, 2019 9.100 9.324 9.100 9.324 1,300 +0.22(+2.47%)
Dec 26, 2019 9.168 9.168 9.100 9.100 1,007 -0.30(-3.19%)
Dec 23, 2019 9.400 9.400 9.400 0 +0.30(+3.30%)
Dec 20, 2019 9.048 9.200 9.048 9.100 2,200 +0.02(+0.23%)
Dec 19, 2019 9.079 9.079 9.079 9.079 204 +0.00(+0.00%)
Dec 18, 2019 9.079 9.079 9.079 9.079 8 +0.00(+0.00%)
Dec 17, 2019 9.079 9.079 8 +0.00(+0.00%)
Dec 16, 2019 9.079 9.079 9.079 9.079 3 +0.00(+0.00%)
Dec 13, 2019 9.260 9.260 8.920 9.079 1,600 -0.17(-1.87%)
Dec 12, 2019 8.970 9.252 8.960 9.252 1,010 +0.05(+0.60%)
Dec 10, 2019 9.197 9.197 9.197 0 +0.09(+0.96%)
Dec 09, 2019 9.110 9.110 9.110 9.110 33 +0.00(+0.00%)
Dec 06, 2019 9.110 9.110 9.110 9.110 100 -0.29(-3.08%)
Dec 05, 2019 9.399 9.399 9.399 9.399 185 +0.04(+0.42%)
Dec 04, 2019 9.200 9.360 9.200 9.360 688 -0.11(-1.21%)
Dec 03, 2019 9.474 9.474 9.474 9.474 25 +0.00(+0.00%)
Dec 02, 2019 9.474 9.474 9.474 9.474 217 +0.12(+1.33%)
Nov 27, 2019 9.350 9.350 9.350 0 +0.33(+3.66%)
Nov 26, 2019 9.020 9.020 9.020 9.020 780 -0.38(-4.04%)
Nov 25, 2019 9.400 9.400 9.040 9.400 360 -0.11(-1.17%)
Nov 22, 2019 9.511 9.511 9.511 9.511 100 +0.00(+0.00%)
Nov 21, 2019 9.616 9.850 9.400 9.511 1,092 +0.18(+1.94%)
Nov 20, 2019 9.330 9.330 9.330 9.330 238 -0.29(-3.01%)
Nov 19, 2019 9.620 9.620 9.620 9.620 49 +0.00(+0.00%)
Nov 18, 2019 9.620 9.620 9.620 9.620 48 +0.00(+0.00%)
Nov 15, 2019 9.739 9.739 9.620 9.620 200 +0.12(+1.26%)
Nov 14, 2019 9.500 9.500 9.500 9.500 211 +0.11(+1.17%)
Nov 13, 2019 9.390 9.390 9.390 9.390 11 +0.00(+0.00%)
Nov 08, 2019 9.390 9.390 9.390 0 +0.27(+2.96%)
Nov 07, 2019 9.120 9.120 9.120 9.120 187 -0.44(-4.58%)
Nov 06, 2019 9.557 9.557 9.557 9.557 102 +0.52(+5.72%)
Nov 05, 2019 9.040 9.040 9.040 9.040 705 -0.67(-6.93%)
Nov 01, 2019 9.714 9.714 9.714 0 +0.30(+3.13%)
Oct 31, 2019 9.500 9.547 9.090 9.418 4,007 -0.16(-1.66%)
Oct 30, 2019 9.578 9.578 9.578 9.578 6 +0.00(+0.00%)
Oct 29, 2019 9.578 9.578 9.578 9.578 206 +0.56(+6.18%)
Oct 28, 2019 9.660 9.800 9.020 9.020 6,270 -0.83(-8.43%)
Oct 24, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 23, 2019 9.850 9.850 9.850 9.850 485 +0.09(+0.93%)
Oct 22, 2019 9.759 9.759 9.759 9.759 395 -0.49(-4.75%)
Oct 21, 2019 10.25 10.25 10.25 10.25 41 +0.00(+0.00%)
Oct 17, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 16, 2019 10.25 10.25 10.25 10.25 259 +0.47(+4.77%)
Oct 15, 2019 9.810 9.810 9.780 9.780 331 +0.12(+1.24%)
Oct 11, 2019 9.660 9.660 9.660 0 +0.00(+0.00%)
Oct 10, 2019 9.660 9.660 57 +0.00(+0.00%)
Oct 09, 2019 9.660 9.660 9.660 9.660 2,618 -0.33(-3.30%)
Oct 08, 2019 9.990 9.990 13 +0.00(+0.00%)
Oct 07, 2019 9.990 9.990 9.990 9.990 203 +0.00(+0.00%)
Oct 04, 2019 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Oct 03, 2019 9.737 9.990 9.737 9.990 501 -0.28(-2.72%)
Oct 02, 2019 10.27 10.27 10.27 10.27 2 +0.00(+0.00%)
Oct 01, 2019 10.27 10.27 10.27 10.27 3 +0.00(+0.00%)
Sep 30, 2019 10.27 10.27 10.27 10.27 14 +0.00(+0.00%)
Sep 27, 2019 10.27 10.27 10.27 10.27 100 +0.00(+0.00%)
Sep 26, 2019 10.23 10.27 10.23 10.27 318 +0.28(+2.80%)
Sep 25, 2019 9.980 9.990 9.930 9.990 1,337 -0.13(-1.28%)
Sep 24, 2019 10.12 10.12 35 +0.00(+0.00%)
Sep 23, 2019 10.17 10.17 10.12 10.12 1,294 +0.09(+0.90%)
Sep 20, 2019 10.03 10.03 10.03 10.03 1,100 +0.23(+2.35%)
Sep 19, 2019 9.798 9.800 9.798 9.800 550 -0.20(-2.00%)
Sep 18, 2019 9.820 10.00 9.750 10.00 2,454 +0.32(+3.31%)
Sep 17, 2019 9.680 9.680 9.680 9.680 165 -0.18(-1.83%)
Sep 16, 2019 9.710 9.860 9.710 9.860 504 +0.24(+2.49%)
Sep 13, 2019 9.620 9.620 9.620 9.620 100 -0.38(-3.80%)
Sep 12, 2019 9.550 10.00 9.550 10.00 2,700 +0.05(+0.48%)
Sep 10, 2019 9.953 9.953 9.953 0 -0.05(-0.47%)
Sep 09, 2019 9.529 10.00 9.529 10.00 910 +0.06(+0.65%)
Sep 06, 2019 10.00 10.00 9.500 9.936 1,300 -0.20(-2.01%)
Sep 05, 2019 10.33 10.35 10.00 10.14 1,622 -0.06(-0.56%)
Sep 03, 2019 10.20 10.20 10.20 0 -0.15(-1.48%)
Aug 30, 2019 10.30 10.35 10.30 10.35 1,300 +0.04(+0.39%)
Aug 29, 2019 10.35 10.35 10.25 10.31 2,991 +0.36(+3.62%)
Aug 28, 2019 10.35 10.35 9.350 9.950 17,061 +0.04(+0.40%)
Aug 27, 2019 10.34 10.35 9.911 9.911 647 -0.34(-3.31%)
Aug 26, 2019 10.35 10.35 10.06 10.25 6,052 -0.10(-0.97%)
Aug 23, 2019 10.30 10.35 10.000 10.35 500 +0.05(+0.49%)
Aug 22, 2019 10.20 10.35 10.15 10.30 4,853 +0.20(+1.98%)
Aug 21, 2019 10.10 10.10 10.10 10.10 233 -0.13(-1.27%)
Aug 20, 2019 10.23 10.23 10.23 10.23 199 +0.53(+5.48%)
Aug 19, 2019 9.698 9.698 9.698 9.698 203 -0.55(-5.38%)
Aug 16, 2019 9.530 10.25 9.530 10.25 4,100 +0.30(+3.02%)
Aug 15, 2019 9.530 9.980 9.432 9.950 9,459 +0.30(+3.11%)
Aug 14, 2019 9.910 10.01 9.570 9.650 7,920 -0.35(-3.50%)
Aug 13, 2019 9.400 10.00 9.000 10.00 13,415 +1.00(+11.11%)
Aug 12, 2019 9.000 9.260 8.950 9.000 4,438 -0.02(-0.22%)
Aug 09, 2019 9.200 9.200 8.950 9.020 2,100 -0.08(-0.88%)
Aug 08, 2019 9.100 9.100 9.100 9.100 188 +0.06(+0.72%)
Aug 06, 2019 9.035 9.035 9.035 0 -0.37(-3.88%)
Aug 05, 2019 9.600 9.629 9.400 9.400 1,918 -0.23(-2.39%)
Aug 02, 2019 9.610 9.660 9.610 9.630 300 -0.65(-6.32%)
Aug 01, 2019 10.28 10.28 10.28 10.28 51 +0.00(+0.00%)
Jul 31, 2019 10.28 10.28 10.28 10.28 5 +0.00(+0.00%)
Jul 30, 2019 10.28 10.28 10.28 10.28 196 -0.01(-0.10%)
Jul 29, 2019 9.648 10.29 9.648 10.29 986 +0.34(+3.45%)
Jul 26, 2019 9.600 9.947 9.600 9.947 700 +0.37(+3.89%)
Jul 23, 2019 9.575 9.575 9.575 0 +0.07(+0.79%)
Jul 22, 2019 9.600 9.600 9.500 9.500 1,392 -0.15(-1.55%)
Jul 19, 2019 9.650 9.650 9.650 9.650 100 +0.00(+0.00%)
Jul 17, 2019 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 16, 2019 9.650 9.650 73 +0.00(+0.00%)
Jul 12, 2019 9.650 9.650 9.650 0 -0.30(-3.02%)
Jul 11, 2019 9.900 9.954 9.900 9.950 1,367 -0.00(-0.02%)
Jul 10, 2019 9.952 9.952 9.952 9.952 163 +0.08(+0.78%)
Jul 09, 2019 9.875 9.875 9.875 9.875 140 +0.00(+0.00%)
Jul 08, 2019 9.875 9.875 8 +0.00(+0.00%)
Jul 05, 2019 9.875 9.875 9.875 9.875 100 +0.00(+0.00%)
Jul 03, 2019 9.875 9.875 9.875 9.875 500 +0.18(+1.80%)
Jul 02, 2019 10.10 10.10 9.685 9.700 542 -0.05(-0.51%)
Jul 01, 2019 9.750 9.750 9.750 9.750 12 +0.00(+0.00%)
Jun 28, 2019 10.10 10.10 9.750 9.750 400 +0.05(+0.52%)
Jun 27, 2019 9.700 9.700 9.700 9.700 65 +0.00(+0.00%)
Jun 26, 2019 9.700 9.700 9.700 9.700 457 -0.44(-4.34%)
Jun 25, 2019 10.14 10.14 10.14 10.14 98 +0.00(+0.00%)
Jun 24, 2019 10.14 10.14 10.14 10.14 152 +0.00(+0.00%)
Jun 21, 2019 10.14 10.14 10.14 10.14 100 +0.44(+4.54%)
Jun 20, 2019 9.800 9.980 9.530 9.700 1,977 -0.10(-1.02%)
Jun 19, 2019 9.535 9.906 9.535 9.800 811 +0.29(+3.05%)
Jun 18, 2019 9.510 9.510 168 +0.00(+0.00%)
Jun 17, 2019 9.510 9.667 9.510 9.510 1,551 -0.33(-3.37%)
Jun 14, 2019 9.951 9.951 9.842 9.842 1,400 -0.15(-1.49%)
Jun 13, 2019 9.990 9.990 9.990 9.990 101 -0.16(-1.58%)
Jun 12, 2019 9.840 10.15 9.800 10.15 1,437 +0.30(+3.02%)
Jun 11, 2019 10.05 10.05 9.690 9.852 2,016 -0.29(-2.84%)
Jun 10, 2019 10.14 10.14 10.14 10.14 231 +0.14(+1.40%)
Jun 07, 2019 10.000 10.000 10.000 10.000 300 +0.03(+0.30%)
Jun 06, 2019 9.970 9.970 9.963 9.970 1,524 +0.02(+0.20%)
Jun 05, 2019 9.950 9.950 9.950 9.950 1,140 +0.00(+0.00%)
Jun 04, 2019 9.950 9.950 9.950 9.950 510 +0.00(+0.00%)
Jun 03, 2019 9.950 9.950 9.950 9.950 580 +0.00(+0.00%)
May 31, 2019 10.00 10.00 9.950 9.950 1,800 +0.00(+0.00%)
May 30, 2019 9.970 9.970 9.950 9.950 4,654 -0.02(-0.22%)
May 29, 2019 9.972 9.972 9.972 5 +0.00(+0.00%)
May 28, 2019 9.972 9.972 9.972 582 +0.00(+0.00%)
May 24, 2019 9.950 10.00 9.950 9.972 700 -0.03(-0.28%)
May 23, 2019 9.950 10.00 9.950 10.00 2,505 +0.06(+0.59%)
May 21, 2019 9.941 9.941 9.941 0 -0.01(-0.09%)
May 20, 2019 9.950 9.950 9.950 9.950 1,946 -0.00(-0.03%)
May 17, 2019 9.953 9.953 9.735 9.953 700 +0.27(+2.82%)
May 16, 2019 9.310 10.00 9.310 9.680 4,944 -0.41(-4.09%)
May 15, 2019 10.09 10.09 10.09 10.09 5 +0.00(+0.00%)
May 14, 2019 10.09 10.09 10.09 10.09 102 -0.01(-0.12%)
May 13, 2019 10.10 10.10 10.10 10.10 76 +0.00(+0.00%)
May 10, 2019 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
May 09, 2019 10.10 10.10 10.10 10.10 3 +0.00(+0.00%)
May 08, 2019 10.10 10.10 10.10 10.10 553 +0.14(+1.37%)
May 07, 2019 10.15 10.15 9.850 9.968 3,392 +0.26(+2.66%)
May 06, 2019 9.710 9.710 9.710 9.710 126 -0.29(-2.90%)
May 03, 2019 10.05 10.05 9.950 10.00 700 +0.00(+0.00%)
May 02, 2019 10.13 10.13 10.000 10.000 1,734 -0.14(-1.38%)
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.