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

Computer Task Gp Inc (NQ: CTG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 12, 2023 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, 2007 4.068 4.195 4.050 4.050 16,888 -0.03(-0.67%)
Apr 27, 2007 4.086 4.104 4.068 4.077 11,756 -0.01(-0.22%)
Apr 26, 2007 4.050 4.122 4.050 4.086 12,696 -0.04(-0.88%)
Apr 25, 2007 4.113 4.159 4.050 4.122 62,372 +0.01(+0.22%)
Apr 24, 2007 4.068 4.149 4.068 4.113 36,103 +0.02(+0.44%)
Apr 23, 2007 4.050 4.104 4.050 4.095 3,540 +0.00(+0.00%)
Apr 20, 2007 4.104 4.131 4.068 4.095 5,467 -0.02(-0.44%)
Apr 19, 2007 4.149 4.159 4.077 4.113 14,131 +0.03(+0.66%)
Apr 18, 2007 4.023 4.131 4.023 4.086 20,914 -0.02(-0.44%)
Apr 17, 2007 4.077 4.140 4.059 4.104 46,062 +0.06(+1.57%)
Apr 16, 2007 4.104 4.249 4.041 4.041 52,636 -0.12(-2.83%)
Apr 13, 2007 4.186 4.204 4.149 4.159 22,616 +0.00(+0.00%)
Apr 12, 2007 4.113 4.159 4.095 4.159 3,833 +0.05(+1.10%)
Apr 11, 2007 4.095 4.149 4.068 4.113 6,698 -0.02(-0.44%)
Apr 10, 2007 4.113 4.149 4.113 4.131 2,743 -0.04(-0.87%)
Apr 09, 2007 4.159 4.215 4.159 4.168 63,544 +0.05(+1.10%)
Apr 05, 2007 4.149 4.240 4.077 4.122 15,054 +0.05(+1.11%)
Apr 04, 2007 4.077 4.077 4.077 4.077 0 +0.00(+0.00%)
Apr 03, 2007 4.050 4.140 4.050 4.077 2,101 -0.07(-1.74%)
Apr 02, 2007 4.113 4.159 4.059 4.149 18,865 +0.07(+1.77%)
Mar 30, 2007 4.113 4.113 4.068 4.077 13,384 -0.04(-0.88%)
Mar 29, 2007 4.077 4.149 4.068 4.113 6,951 +0.01(+0.22%)
Mar 28, 2007 4.111 4.131 4.068 4.104 6,858 +0.03(+0.67%)
Mar 27, 2007 4.068 4.104 4.068 4.077 10,663 -0.02(-0.44%)
Mar 26, 2007 4.095 4.222 4.041 4.095 8,393 -0.01(-0.22%)
Mar 23, 2007 4.100 4.131 4.086 4.104 3,207 +0.04(+0.89%)
Mar 22, 2007 4.104 4.113 4.068 4.068 19,041 -0.01(-0.22%)
Mar 21, 2007 4.077 4.159 4.077 4.077 7,849 -0.05(-1.10%)
Mar 20, 2007 4.050 4.140 4.050 4.122 6,415 +0.01(+0.22%)
Mar 19, 2007 4.068 4.113 4.068 4.113 6,620 +0.05(+1.11%)
Mar 16, 2007 4.050 4.113 4.050 4.068 1,432 -0.03(-0.66%)
Mar 15, 2007 3.996 4.095 3.996 4.095 2,212 +0.03(+0.67%)
Mar 14, 2007 4.032 4.104 4.023 4.068 19,633 -0.05(-1.10%)
Mar 13, 2007 4.050 4.122 4.050 4.113 3,601 +0.05(+1.11%)
Mar 12, 2007 4.023 4.122 4.023 4.068 17,145 -0.04(-0.88%)
Mar 09, 2007 3.942 4.177 3.942 4.104 6,529 +0.01(+0.22%)
Mar 08, 2007 4.122 4.159 4.059 4.095 28,058 +0.03(+0.67%)
Mar 07, 2007 4.159 4.159 4.023 4.068 38,041 -0.08(-1.96%)
Mar 06, 2007 4.159 4.231 3.978 4.149 2,654 -0.01(-0.22%)
Mar 05, 2007 3.914 4.249 3.788 4.159 9,695 +0.04(+0.88%)
Mar 02, 2007 4.213 4.285 4.068 4.122 62,768 -0.03(-0.65%)
Mar 01, 2007 4.204 4.204 4.104 4.149 12,040 -0.08(-1.92%)
Feb 28, 2007 4.068 4.231 4.050 4.231 29,567 +0.11(+2.63%)
Feb 27, 2007 3.914 4.168 3.914 4.122 55,855 +0.26(+6.79%)
Feb 26, 2007 4.140 4.285 3.707 3.860 136,368 -0.30(-7.17%)
Feb 23, 2007 4.177 4.195 4.140 4.159 60,331 -0.02(-0.43%)
Feb 22, 2007 4.165 4.195 4.165 4.177 40,485 -0.02(-0.43%)
Feb 21, 2007 4.222 4.222 4.152 4.195 24,364 -0.01(-0.22%)
Feb 20, 2007 4.249 4.249 4.140 4.204 35,469 -0.12(-2.72%)
Feb 16, 2007 4.249 4.339 4.249 4.321 12,361 +0.07(+1.70%)
Feb 15, 2007 4.267 4.276 4.249 4.249 75,182 +0.00(+0.00%)
Feb 14, 2007 4.240 4.285 4.231 4.249 17,193 +0.00(+0.00%)
Feb 13, 2007 4.249 4.294 4.249 4.249 6,144 +0.00(+0.00%)
Feb 12, 2007 4.222 4.258 4.204 4.249 25,730 -0.01(-0.21%)
Feb 09, 2007 4.285 4.321 4.249 4.258 20,742 +0.01(+0.21%)
Feb 08, 2007 4.258 4.294 4.231 4.249 24,411 -0.01(-0.21%)
Feb 07, 2007 4.249 4.258 4.249 4.258 45,116 +0.00(+0.00%)
Feb 06, 2007 4.249 4.258 4.204 4.258 3,871 +0.01(+0.21%)
Feb 05, 2007 4.204 4.285 4.204 4.249 42,275 +0.00(+0.00%)
Feb 02, 2007 4.186 4.285 4.186 4.249 48,781 +0.00(+0.00%)
Feb 01, 2007 4.249 4.276 4.204 4.249 19,175 +0.00(+0.00%)
Jan 31, 2007 4.294 4.294 4.222 4.249 25,989 -0.07(-1.67%)
Jan 30, 2007 4.249 4.321 4.213 4.321 9,227 +0.07(+1.70%)
Jan 29, 2007 4.285 4.285 4.204 4.249 40,800 +0.00(+0.00%)
Jan 26, 2007 4.213 4.285 4.204 4.249 22,773 +0.00(+0.00%)
Jan 25, 2007 4.249 4.285 4.204 4.249 48,431 -0.05(-1.05%)
Jan 24, 2007 4.195 4.294 4.113 4.294 44,260 +0.14(+3.26%)
Jan 23, 2007 4.249 4.276 4.059 4.159 37,098 -0.07(-1.71%)
Jan 22, 2007 4.231 4.276 4.231 4.231 5,414 -0.02(-0.43%)
Jan 19, 2007 4.312 4.321 4.249 4.249 13,150 -0.01(-0.21%)
Jan 18, 2007 4.267 4.294 4.231 4.258 27,748 +0.01(+0.21%)
Jan 17, 2007 4.249 4.294 4.249 4.249 23,003 +0.00(+0.00%)
Jan 16, 2007 4.186 4.285 4.186 4.249 29,589 +0.03(+0.64%)
Jan 12, 2007 4.249 4.303 4.222 4.222 24,789 -0.05(-1.06%)
Jan 11, 2007 4.330 4.339 4.267 4.267 36,607 -0.06(-1.46%)
Jan 10, 2007 4.294 4.339 4.294 4.330 3,890 +0.04(+0.84%)
Jan 09, 2007 4.304 4.330 4.294 4.294 14,088 +0.00(+0.00%)
Jan 08, 2007 4.258 4.339 4.249 4.294 7,411 +0.00(+0.00%)
Jan 05, 2007 4.294 4.339 4.258 4.294 35,228 +0.00(+0.00%)
Jan 04, 2007 4.294 4.339 4.267 4.294 74,265 +0.00(+0.00%)
Jan 03, 2007 4.339 4.339 4.294 4.294 46,558 +0.00(+0.00%)
Dec 29, 2006 4.321 4.339 4.276 4.294 78,816 +0.02(+0.42%)
Dec 28, 2006 4.177 4.312 4.177 4.276 42,485 +0.06(+1.50%)
Dec 27, 2006 4.200 4.249 4.177 4.213 10,431 +0.04(+0.87%)
Dec 26, 2006 4.357 4.357 3.942 4.177 7,538 -0.17(-3.95%)
Dec 22, 2006 4.068 4.430 4.023 4.348 74,500 +0.29(+7.13%)
Dec 21, 2006 4.014 4.068 3.996 4.059 7,755 +0.00(+0.00%)
Dec 20, 2006 3.842 4.077 3.634 4.059 93,840 +0.22(+5.65%)
Dec 19, 2006 3.887 3.923 3.842 3.842 125,629 -0.06(-1.62%)
Dec 18, 2006 3.833 3.905 3.833 3.905 12,739 +0.06(+1.65%)
Dec 15, 2006 3.824 3.914 3.824 3.842 39,250 -0.04(-0.93%)
Dec 14, 2006 3.797 3.914 3.788 3.878 37,355 +0.07(+1.90%)
Dec 13, 2006 3.797 3.815 3.761 3.806 21,063 +0.01(+0.24%)
Dec 12, 2006 3.761 3.797 3.752 3.797 10,066 +0.03(+0.72%)
Dec 11, 2006 3.725 3.797 3.725 3.770 15,071 +0.01(+0.24%)
Dec 08, 2006 3.426 3.779 3.390 3.761 20,272 +0.01(+0.24%)
Dec 07, 2006 3.752 3.788 3.752 3.752 18,661 -0.03(-0.72%)
Dec 06, 2006 3.711 3.797 3.711 3.779 8,240 +0.10(+2.70%)
Dec 05, 2006 3.752 3.779 3.679 3.679 7,411 -0.04(-0.97%)
Dec 04, 2006 3.679 3.725 3.679 3.716 12,266 -0.08(-2.15%)
Dec 01, 2006 3.725 3.806 3.670 3.797 4,310 -0.01(-0.24%)
Nov 30, 2006 3.716 3.806 3.634 3.806 2,433 +0.01(+0.24%)
Nov 29, 2006 3.752 3.815 3.679 3.797 8,660 +0.00(+0.00%)
Nov 28, 2006 3.761 3.797 3.752 3.797 9,709 +0.02(+0.48%)
Nov 27, 2006 3.661 3.815 3.435 3.779 9,182 +0.05(+1.21%)
Nov 24, 2006 3.670 3.761 3.670 3.734 663 -0.02(-0.48%)
Nov 22, 2006 3.797 3.842 3.752 3.752 34,201 -0.05(-1.19%)
Nov 21, 2006 3.779 3.797 3.707 3.797 77,044 +0.02(+0.48%)
Nov 20, 2006 3.788 3.788 3.716 3.779 9,233 -0.03(-0.71%)
Nov 17, 2006 3.670 3.806 3.616 3.806 27,249 +0.09(+2.43%)
Nov 16, 2006 3.679 3.788 3.679 3.716 10,914 +0.01(+0.24%)
Nov 15, 2006 3.788 3.797 3.679 3.707 15,984 -0.01(-0.24%)
Nov 14, 2006 3.691 3.797 3.691 3.716 5,796 +0.00(+0.00%)
Nov 13, 2006 3.707 3.797 3.688 3.716 36,130 -0.05(-1.44%)
Nov 10, 2006 3.699 3.779 3.699 3.770 16,422 -0.01(-0.24%)
Nov 09, 2006 3.700 3.779 3.700 3.779 4,244 +0.02(+0.48%)
Nov 08, 2006 3.688 3.779 3.688 3.761 5,723 +0.02(+0.48%)
Nov 07, 2006 3.517 3.765 3.517 3.743 14,877 +0.02(+0.49%)
Nov 06, 2006 3.707 3.752 3.616 3.725 22,593 -0.07(-1.90%)
Nov 03, 2006 3.598 3.797 3.435 3.797 10,019 +0.24(+6.87%)
Nov 02, 2006 3.634 3.688 3.236 3.553 17,632 -0.13(-3.44%)
Nov 01, 2006 3.643 3.734 3.616 3.679 14,164 -0.15(-4.01%)
Oct 31, 2006 3.661 3.833 3.661 3.833 14,376 +0.14(+3.67%)
Oct 30, 2006 3.634 3.797 3.634 3.697 20,132 -0.03(-0.73%)
Oct 27, 2006 3.779 3.815 3.625 3.725 7,714 -0.03(-0.72%)
Oct 26, 2006 3.797 3.797 3.707 3.752 6,049 -0.04(-0.95%)
Oct 25, 2006 3.707 3.788 3.707 3.788 34,536 +0.08(+2.20%)
Oct 24, 2006 3.752 3.797 3.634 3.707 33,534 +0.01(+0.24%)
Oct 23, 2006 3.697 3.752 3.634 3.697 29,261 +0.04(+0.99%)
Oct 20, 2006 3.616 3.697 3.616 3.661 4,259 -0.06(-1.70%)
Oct 19, 2006 3.743 3.743 3.634 3.725 9,641 -0.03(-0.72%)
Oct 18, 2006 3.643 3.752 3.634 3.752 11,835 +0.12(+3.23%)
Oct 17, 2006 3.643 3.688 3.634 3.634 3,533 +0.00(+0.00%)
Oct 16, 2006 3.227 3.697 3.227 3.634 7,577 -0.04(-0.99%)
Oct 13, 2006 3.643 3.679 3.634 3.670 11,043 +0.04(+0.99%)
Oct 12, 2006 3.643 3.697 3.634 3.634 11,257 -0.05(-1.23%)
Oct 11, 2006 3.616 3.679 3.616 3.679 1,190 +0.05(+1.24%)
Oct 10, 2006 3.670 3.688 3.625 3.634 21,746 -0.04(-0.99%)
Oct 09, 2006 3.697 3.707 3.661 3.670 2,787 +0.05(+1.25%)
Oct 06, 2006 3.607 3.661 3.598 3.625 26,522 +0.02(+0.50%)
Oct 05, 2006 3.616 3.679 3.598 3.607 2,428 -0.06(-1.57%)
Oct 04, 2006 3.657 3.734 3.657 3.665 1,429 -0.09(-2.32%)
Oct 03, 2006 3.797 3.797 3.752 3.752 1,185 -0.08(-2.12%)
Oct 02, 2006 3.598 3.833 3.598 3.833 13,435 +0.24(+6.53%)
Sep 29, 2006 3.580 3.616 3.535 3.598 5,526 +0.01(+0.25%)
Sep 28, 2006 3.562 3.699 3.480 3.589 4,168 +0.15(+4.47%)
Sep 27, 2006 3.375 3.598 3.372 3.435 1,007 +0.02(+0.53%)
Sep 26, 2006 3.372 3.508 3.354 3.417 8,538 -0.14(-4.06%)
Sep 25, 2006 3.453 3.580 3.444 3.562 4,495 +0.05(+1.29%)
Sep 22, 2006 3.616 3.616 3.517 3.517 6,434 -0.17(-4.66%)
Sep 21, 2006 3.616 3.688 3.607 3.688 3,871 +0.08(+2.26%)
Sep 20, 2006 3.580 3.707 3.571 3.607 10,083 -0.06(-1.72%)
Sep 19, 2006 3.535 3.707 3.535 3.670 4,922 +0.12(+3.31%)
Sep 18, 2006 3.458 3.553 3.458 3.553 1,714 +0.00(+0.00%)
Sep 15, 2006 3.634 3.634 3.227 3.553 3,539 -0.16(-4.38%)
Sep 14, 2006 3.607 3.716 3.598 3.716 8,303 -0.01(-0.24%)
Sep 13, 2006 3.580 3.725 3.571 3.725 10,309 +0.12(+3.26%)
Sep 12, 2006 3.634 3.634 3.490 3.607 17,448 -0.10(-2.68%)
Sep 11, 2006 3.815 3.815 3.697 3.707 6,391 +0.08(+2.24%)
Sep 08, 2006 3.564 3.634 3.562 3.625 2,378 +0.10(+2.82%)
Sep 07, 2006 3.480 3.526 3.456 3.526 4,977 +0.01(+0.32%)
Sep 06, 2006 3.480 3.517 3.462 3.514 9,623 +0.06(+1.77%)
Sep 05, 2006 3.227 3.607 3.227 3.453 10,729 +0.12(+3.66%)
Sep 01, 2006 3.291 3.363 3.128 3.332 13,543 +0.24(+7.75%)
Aug 31, 2006 3.213 3.354 3.074 3.092 28,395 -0.08(-2.56%)
Aug 30, 2006 3.164 3.381 3.164 3.173 14,369 -0.27(-7.87%)
Aug 29, 2006 3.526 3.598 3.368 3.444 6,430 -0.03(-0.75%)
Aug 28, 2006 3.435 3.634 3.435 3.470 4,841 +0.20(+6.04%)
Aug 25, 2006 3.236 3.282 3.236 3.273 3,389 -0.06(-1.90%)
Aug 24, 2006 3.354 3.445 3.336 3.336 9,570 -0.06(-1.86%)
Aug 23, 2006 3.336 3.399 3.336 3.399 13,015 -0.07(-2.08%)
Aug 22, 2006 3.625 3.643 3.345 3.471 23,928 -0.18(-4.95%)
Aug 21, 2006 3.616 3.652 3.616 3.652 442 +0.08(+2.28%)
Aug 18, 2006 3.571 3.797 3.571 3.571 6,185 -0.10(-2.71%)
Aug 17, 2006 3.598 3.707 3.598 3.670 5,364 -0.03(-0.90%)
Aug 16, 2006 3.833 3.833 3.697 3.704 4,896 -0.18(-4.72%)
Aug 15, 2006 3.571 3.887 3.571 3.887 8,421 +0.29(+8.04%)
Aug 14, 2006 3.471 3.598 3.363 3.598 4,882 +0.14(+4.19%)
Aug 11, 2006 3.354 3.462 3.354 3.453 8,487 -0.01(-0.30%)
Aug 10, 2006 3.390 3.471 3.390 3.464 2,763 +0.04(+1.10%)
Aug 09, 2006 3.652 3.652 3.390 3.426 36,346 -0.26(-7.11%)
Aug 08, 2006 3.625 3.688 3.625 3.688 2,285 -0.02(-0.49%)
Aug 07, 2006 4.059 4.059 3.634 3.707 9,041 +0.07(+1.99%)
Aug 04, 2006 4.023 4.059 3.634 3.634 26,050 -0.35(-8.84%)
Aug 03, 2006 3.688 4.068 3.688 3.987 61,239 -0.01(-0.23%)
Aug 02, 2006 3.725 4.023 3.716 3.996 6,194 +0.04(+0.91%)
Aug 01, 2006 4.023 4.032 3.960 3.960 1,261 -0.07(-1.79%)
Jul 31, 2006 3.842 4.032 3.788 4.032 11,177 +0.29(+7.73%)
Jul 28, 2006 3.589 3.779 3.390 3.743 8,080 +0.31(+8.95%)
Jul 27, 2006 3.824 3.842 3.435 3.435 8,465 -0.18(-5.00%)
Jul 26, 2006 3.616 4.068 3.444 3.616 24,824 +0.00(+0.00%)
Jul 25, 2006 3.354 3.743 3.300 3.616 67,705 -0.27(-6.98%)
Jul 24, 2006 4.213 4.213 3.716 3.887 20,351 -0.05(-1.15%)
Jul 21, 2006 4.276 4.285 3.933 3.933 8,513 -0.32(-7.45%)
Jul 20, 2006 4.095 4.303 4.086 4.249 10,107 +0.02(+0.43%)
Jul 19, 2006 4.068 4.294 3.806 4.231 4,870 +0.11(+2.63%)
Jul 18, 2006 4.421 4.421 4.041 4.122 2,080 -0.18(-4.20%)
Jul 17, 2006 3.860 4.385 3.616 4.303 12,816 +0.15(+3.70%)
Jul 14, 2006 4.294 4.303 4.107 4.149 2,322 -0.15(-3.57%)
Jul 13, 2006 3.987 4.412 3.978 4.303 23,760 -0.13(-2.86%)
Jul 12, 2006 4.249 4.430 3.996 4.430 4,566 +0.28(+6.75%)
Jul 11, 2006 3.761 4.249 3.761 4.149 2,433 +0.17(+4.32%)
Jul 10, 2006 4.122 4.122 3.878 3.978 17,866 -0.14(-3.51%)
Jul 07, 2006 4.195 4.385 4.068 4.122 12,265 -0.09(-2.15%)
Jul 06, 2006 3.797 4.520 3.797 4.213 11,833 -0.28(-6.24%)
Jul 05, 2006 4.385 4.520 4.385 4.493 5,047 +0.14(+3.11%)
Jul 03, 2006 4.249 4.502 4.249 4.357 1,327 -0.16(-3.60%)
Jun 30, 2006 4.240 4.520 4.204 4.520 9,228 +0.14(+3.31%)
Jun 29, 2006 4.068 4.375 4.068 4.375 6,305 +0.25(+6.14%)
Jun 28, 2006 4.366 4.366 4.023 4.122 3,097 -0.20(-4.60%)
Jun 27, 2006 3.923 4.439 3.923 4.321 15,885 +0.22(+5.29%)
Jun 26, 2006 3.996 4.113 3.996 4.104 3,871 +0.00(+0.00%)
Jun 23, 2006 3.978 4.149 3.978 4.104 3,263 +0.14(+3.42%)
Jun 22, 2006 3.716 4.068 3.716 3.969 542 -0.24(-5.59%)
Jun 21, 2006 3.951 4.204 3.842 4.204 8,661 +0.19(+4.73%)
Jun 20, 2006 4.168 4.168 4.014 4.014 5,556 -0.21(-4.92%)
Jun 19, 2006 3.887 4.294 3.887 4.222 13,334 -0.08(-1.89%)
Jun 16, 2006 4.159 4.303 4.077 4.303 931 -0.04(-0.83%)
Jun 15, 2006 4.520 4.520 4.149 4.339 32,875 -0.18(-4.00%)
Jun 14, 2006 4.403 4.746 4.303 4.520 9,926 +0.23(+5.26%)
Jun 13, 2006 4.258 4.457 4.213 4.294 6,983 +0.09(+2.15%)
Jun 12, 2006 4.375 4.394 4.204 4.204 9,291 -0.10(-2.31%)
Jun 09, 2006 4.213 5.424 4.068 4.303 34,952 +0.09(+2.15%)
Jun 08, 2006 3.887 4.213 3.842 4.213 2,134 +0.47(+12.56%)
Jun 07, 2006 3.535 4.249 3.535 3.743 12,152 -0.29(-7.17%)
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.