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

(OP: BZAMF )

0.0213 -0.0087 (-29.00%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 23, 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 (%)
May 31, 2023 0.2020 0.2020 0.1700 0.1777 85,526 -0.00(-2.42%)
May 30, 2023 0.1894 0.1999 0.1762 0.1821 34,222 +0.01(+4.54%)
May 26, 2023 0.1800 0.1806 0.1625 0.1742 38,910 +0.00(+2.47%)
May 25, 2023 0.1802 0.1929 0.1700 0.1700 30,031 -0.01(-5.66%)
May 24, 2023 0.1940 0.1940 0.1729 0.1802 27,340 +0.00(+1.35%)
May 23, 2023 0.1950 0.1950 0.1703 0.1778 104,439 -0.01(-3.89%)
May 22, 2023 0.1950 0.1950 0.1539 0.1850 28,332 +0.01(+7.18%)
May 19, 2023 0.2000 0.2000 0.1657 0.1726 95,382 -0.03(-13.70%)
May 18, 2023 0.2005 0.2100 0.1891 0.2000 43,535 +0.00(+0.00%)
May 17, 2023 0.2233 0.2233 0.1940 0.2000 119,127 -0.02(-9.46%)
May 16, 2023 0.2200 0.2306 0.2179 0.2209 6,858 -0.00(-0.59%)
May 15, 2023 0.2191 0.2313 0.2191 0.2222 35,891 -0.00(-1.55%)
May 12, 2023 0.2074 0.2324 0.2074 0.2257 44,361 +0.00(+0.13%)
May 11, 2023 0.2153 0.2257 0.2132 0.2254 10,276 +0.00(+0.62%)
May 10, 2023 0.2290 0.2387 0.1970 0.2240 39,385 +0.00(+1.08%)
May 09, 2023 0.2319 0.2415 0.2204 0.2216 22,708 -0.00(-0.81%)
May 08, 2023 0.2190 0.2398 0.2190 0.2234 215,861 -0.01(-5.54%)
May 05, 2023 0.2317 0.2407 0.2230 0.2365 13,229 +0.00(+0.55%)
May 04, 2023 0.2259 0.2357 0.2259 0.2352 6,648 +0.01(+4.12%)
May 03, 2023 0.2330 0.2400 0.2192 0.2259 11,975 -0.01(-3.99%)
May 02, 2023 0.2000 0.2416 0.2000 0.2353 121,706 +0.00(+0.04%)
May 01, 2023 0.2358 0.2593 0.2300 0.2352 80,792 -0.00(-2.00%)
Apr 28, 2023 0.2220 0.2440 0.2220 0.2400 14,778 +0.01(+5.36%)
Apr 27, 2023 0.2400 0.2400 0.2241 0.2278 4,947 +0.01(+4.98%)
Apr 26, 2023 0.2250 0.2441 0.2170 0.2170 51,795 -0.03(-10.63%)
Apr 25, 2023 0.2353 0.2428 0.2277 0.2428 31,779 +0.00(+1.63%)
Apr 24, 2023 0.2300 0.2400 0.2300 0.2389 20,768 -0.00(-0.46%)
Apr 21, 2023 0.2400 0.2445 0.2400 0.2400 18,693 -0.00(-0.95%)
Apr 20, 2023 0.2400 0.2425 0.2400 0.2423 14,645 -0.01(-3.04%)
Apr 19, 2023 0.2499 0.2499 0.2400 0.2499 4,884 +0.00(+0.68%)
Apr 18, 2023 0.2351 0.2520 0.2351 0.2482 12,144 +0.01(+5.66%)
Apr 17, 2023 0.2388 0.2502 0.2349 0.2349 3,575 -0.00(-0.34%)
Apr 14, 2023 0.2230 0.2440 0.2230 0.2357 9,792 -0.00(-1.34%)
Apr 13, 2023 0.2250 0.2512 0.2250 0.2389 15,760 -0.01(-2.97%)
Apr 12, 2023 0.2481 0.2481 0.2400 0.2462 1,331 -0.00(-0.12%)
Apr 11, 2023 0.2270 0.2465 0.2270 0.2465 6,141 +0.01(+2.71%)
Apr 10, 2023 0.2650 0.2650 0.2325 0.2400 30,753 +0.00(+0.00%)
Apr 06, 2023 0.2278 0.2484 0.2278 0.2400 13,558 -0.01(-2.12%)
Apr 05, 2023 0.2498 0.2552 0.2139 0.2452 50,247 -0.01(-4.37%)
Apr 04, 2023 0.2420 0.2735 0.2420 0.2564 34,360 +0.00(+1.54%)
Apr 03, 2023 0.2600 0.2834 0.2525 0.2525 42,863 -0.02(-8.18%)
Mar 31, 2023 0.2890 0.2890 0.2550 0.2750 34,558 +0.02(+7.84%)
Mar 30, 2023 0.2390 0.2757 0.2328 0.2550 94,801 +0.02(+6.87%)
Mar 29, 2023 0.2180 0.2408 0.2160 0.2386 9,154 +0.01(+6.04%)
Mar 28, 2023 0.2410 0.2410 0.2192 0.2250 12,509 +0.01(+2.27%)
Mar 27, 2023 0.2470 0.2470 0.2113 0.2200 39,435 +0.00(+0.09%)
Mar 24, 2023 0.2400 0.2443 0.2198 0.2198 66,150 -0.02(-8.42%)
Mar 23, 2023 0.2314 0.2625 0.2250 0.2400 90,395 +0.02(+8.40%)
Mar 22, 2023 0.2205 0.2417 0.2205 0.2214 81,249 -0.01(-3.53%)
Mar 21, 2023 0.2030 0.2460 0.2030 0.2295 44,024 -0.00(-0.22%)
Mar 20, 2023 0.2330 0.2513 0.2190 0.2300 46,034 -0.02(-8.59%)
Mar 17, 2023 0.2582 0.2597 0.2320 0.2516 22,115 -0.00(-1.18%)
Mar 16, 2023 0.2411 0.2793 0.2411 0.2546 13,259 -0.02(-7.99%)
Mar 15, 2023 0.2762 0.2793 0.2445 0.2767 10,922 -0.00(-0.93%)
Mar 14, 2023 0.2846 0.2910 0.2409 0.2793 56,971 -0.00(-1.55%)
Mar 13, 2023 0.2800 0.2900 0.2550 0.2837 40,569 -0.01(-2.17%)
Mar 10, 2023 0.3210 0.3210 0.2800 0.2900 40,589 -0.02(-4.92%)
Mar 09, 2023 0.2820 0.3130 0.2820 0.3050 41,656 +0.02(+8.81%)
Mar 08, 2023 0.3312 0.3496 0.2803 0.2803 50,300 -0.05(-15.37%)
Mar 07, 2023 0.3500 0.3540 0.3200 0.3312 39,296 -0.01(-2.82%)
Mar 06, 2023 0.3338 0.3525 0.3200 0.3408 73,545 +0.00(+0.24%)
Mar 03, 2023 0.3650 0.3650 0.3400 0.3400 27,352 -0.01(-2.77%)
Mar 02, 2023 0.3260 0.3650 0.3260 0.3497 14,887 +0.00(+1.10%)
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.