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: BBBYQ )

0.0789 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 29, 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 (%)
Sep 29, 2023 0.0789 0 -0.03(-28.27%)
Sep 28, 2023 0.1200 0.1300 0.0902 0.1100 2,587,315 -0.03(-21.37%)
Sep 27, 2023 0.0780 0.1750 0.0726 0.1399 2,829,743 +0.06(+86.28%)
Sep 26, 2023 0.0782 0.0800 0.0651 0.0751 2,935,161 -0.00(-4.21%)
Sep 25, 2023 0.1094 0.0878 0.0770 0.0784 4,954,997 -0.02(-21.60%)
Sep 22, 2023 0.1000 0.1300 0.0920 0.1000 4,048,933 -0.01(-13.04%)
Sep 21, 2023 0.1000 0.1850 0.1000 0.1150 4,140,664 -0.06(-34.29%)
Sep 20, 2023 0.1800 0.2000 0.1700 0.1750 1,096,501 -0.01(-5.41%)
Sep 19, 2023 0.1800 0.2000 0.1600 0.1850 1,675,236 +0.01(+5.71%)
Sep 18, 2023 0.2000 0.2000 0.1600 0.1750 1,498,755 +0.00(+0.00%)
Sep 15, 2023 0.1600 0.2000 0.1600 0.1750 2,527,974 +0.01(+9.37%)
Sep 14, 2023 0.1900 0.1930 0.1350 0.1600 3,090,144 -0.03(-15.75%)
Sep 13, 2023 0.1550 0.2000 0.1500 0.1899 7,155,002 +0.00(+0.05%)
Sep 12, 2023 0.2280 0.2300 0.1705 0.1898 23,103,724 -0.04(-18.01%)
Sep 11, 2023 0.2280 0.2315 9,172,565 -0.00(-1.49%)
Sep 06, 2023 0.2350 0 -0.01(-2.49%)
Sep 05, 2023 0.2618 0.2619 0.2225 0.2410 9,123,568 -0.02(-8.02%)
Sep 01, 2023 0.2113 0.2680 0.2092 0.2620 13,946,081 +0.05(+23.29%)
Aug 31, 2023 0.2165 0.2198 0.2090 0.2125 3,551,316 +0.00(+0.71%)
Aug 30, 2023 0.2127 0.2180 0.2080 0.2110 4,407,750 +0.00(+0.43%)
Aug 29, 2023 0.2000 0.2189 0.1900 0.2101 4,980,456 +0.01(+2.99%)
Aug 28, 2023 0.2010 0.2099 0.1949 0.2040 5,438,788 -0.01(-4.23%)
Aug 25, 2023 0.2100 0.2189 0.2030 0.2130 3,495,425 +0.00(+0.00%)
Aug 24, 2023 0.2050 0.2250 0.1910 0.2130 6,422,827 +0.01(+3.40%)
Aug 23, 2023 0.2000 0.2400 0.1850 0.2060 11,407,799 +0.01(+3.00%)
Aug 22, 2023 0.1896 0.2070 0.1800 0.2000 7,067,923 -0.00(-1.96%)
Aug 21, 2023 0.2000 0.2099 0.1950 0.2040 5,772,047 -0.00(-0.87%)
Aug 18, 2023 0.1800 0.2199 0.1666 0.2058 9,076,494 +0.02(+11.24%)
Aug 17, 2023 0.1903 0.1980 0.1651 0.1850 12,810,641 -0.01(-6.57%)
Aug 16, 2023 0.2160 0.2169 0.1890 0.1980 15,226,663 -0.02(-9.17%)
Aug 15, 2023 0.2221 0.2285 0.2119 0.2180 5,006,452 -0.01(-4.80%)
Aug 14, 2023 0.2450 0.2480 0.2100 0.2290 9,509,836 -0.02(-7.66%)
Aug 11, 2023 0.2301 0.2550 0.2210 0.2480 7,182,256 +0.02(+8.25%)
Aug 10, 2023 0.2350 0.2399 0.2200 0.2291 6,093,316 -0.01(-3.29%)
Aug 09, 2023 0.2573 0.2574 0.2356 0.2369 6,570,303 -0.01(-4.48%)
Aug 08, 2023 0.2651 0.2700 0.2405 0.2480 9,893,543 -0.02(-6.06%)
Aug 07, 2023 0.2850 0.2870 0.2560 0.2640 6,593,395 -0.02(-5.71%)
Aug 04, 2023 0.2749 0.2890 0.2723 0.2800 7,751,967 +0.01(+1.86%)
Aug 03, 2023 0.2710 0.2750 0.2450 0.2749 8,883,692 +0.01(+3.00%)
Aug 02, 2023 0.2640 0.2727 0.2451 0.2669 11,952,984 +0.01(+2.22%)
Aug 01, 2023 0.2860 0.2899 0.2110 0.2611 19,156,508 -0.02(-7.21%)
Jul 31, 2023 0.2899 0.3000 0.2750 0.2814 8,651,560 -0.01(-2.29%)
Jul 28, 2023 0.2829 0.2950 0.2750 0.2880 7,458,601 +0.00(+1.05%)
Jul 27, 2023 0.3050 0.3100 0.2630 0.2850 16,840,632 -0.03(-8.77%)
Jul 26, 2023 0.3100 0.3300 0.3021 0.3124 5,869,784 +0.01(+3.41%)
Jul 25, 2023 0.3036 0.3190 0.2950 0.3021 7,863,055 -0.01(-4.13%)
Jul 24, 2023 0.2897 0.3300 0.2820 0.3151 10,516,215 +0.00(+0.00%)
Jul 21, 2023 0.2750 0.3599 0.2445 0.3151 32,771,068 -0.05(-13.48%)
Jul 20, 2023 0.3760 0.3799 0.3422 0.3642 11,387,158 -0.02(-4.08%)
Jul 19, 2023 0.3767 0.3998 0.3600 0.3797 18,464,668 +0.00(+0.74%)
Jul 18, 2023 0.3439 0.3845 0.3434 0.3769 16,379,933 +0.04(+10.37%)
Jul 17, 2023 0.3121 0.3650 0.3120 0.3415 16,191,481 +0.03(+9.46%)
Jul 14, 2023 0.3087 0.3300 0.3002 0.3120 12,070,293 +0.01(+4.00%)
Jul 13, 2023 0.2987 0.3099 0.2850 0.3000 9,955,336 +0.00(+1.18%)
Jul 12, 2023 0.2875 0.2980 0.2720 0.2965 11,446,330 +0.01(+4.62%)
Jul 11, 2023 0.2925 0.3089 0.2377 0.2834 13,347,194 +0.00(+1.58%)
Jul 10, 2023 0.2725 0.2988 0.2650 0.2790 8,182,407 -0.00(-1.62%)
Jul 07, 2023 0.2500 0.3050 0.2213 0.2836 30,003,324 -0.02(-8.01%)
Jul 06, 2023 0.3045 0.3200 0.2850 0.3083 12,269,765 -0.00(-0.58%)
Jul 05, 2023 0.3074 0.3250 0.3005 0.3101 9,162,857 +0.01(+2.68%)
Jul 03, 2023 0.2900 0.3049 0.2800 0.3020 6,498,904 +0.03(+9.98%)
Jun 30, 2023 0.2999 0.3020 0.2550 0.2746 13,736,811 -0.02(-5.96%)
Jun 29, 2023 0.2948 0.3307 0.2901 0.2920 16,683,257 -0.05(-14.37%)
Jun 28, 2023 0.3315 0.3649 0.3147 0.3410 15,953,519 +0.02(+4.60%)
Jun 27, 2023 0.3250 0.3880 0.2752 0.3260 43,295,048 +0.01(+1.91%)
Jun 26, 2023 0.2401 0.3295 0.2310 0.3199 31,561,104 +0.09(+39.09%)
Jun 23, 2023 0.2000 0.2309 0.1900 0.2300 11,171,599 +0.03(+15.06%)
Jun 22, 2023 0.2000 0.2069 0.1755 0.1999 11,103,047 -0.00(-0.05%)
Jun 21, 2023 0.2220 0.2300 0.1977 0.2000 8,452,132 -0.02(-10.23%)
Jun 20, 2023 0.2279 0.2352 0.2150 0.2228 11,491,243 -0.01(-2.24%)
Jun 16, 2023 0.2000 0.2299 0.1953 0.2279 13,484,535 +0.03(+16.87%)
Jun 15, 2023 0.1825 0.2000 0.1825 0.1950 12,989,727 -0.02(-9.55%)
May 08, 2023 0.1614 0.2250 0.1614 0.2156 82,191,904 +0.07(+51.94%)
May 05, 2023 0.1199 0.1420 0.1060 0.1419 41,870,220 +0.04(+33.87%)
May 04, 2023 0.1005 0.1550 0.1005 0.1060 92,566,208 +0.01(+8.27%)
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.