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

(NY: CINT )

3.820 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2024 4.520 4.590 4.390 4.450 27,593 -0.04(-0.89%)
Jan 30, 2024 4.610 4.630 4.300 4.490 70,967 -0.07(-1.54%)
Jan 29, 2024 4.650 4.720 4.420 4.560 47,225 -0.04(-0.87%)
Jan 26, 2024 4.710 4.720 4.530 4.600 19,886 -0.13(-2.75%)
Jan 25, 2024 4.890 4.890 4.660 4.730 38,029 +0.01(+0.21%)
Jan 24, 2024 4.720 4.825 4.720 4.720 4,943 +0.00(+0.00%)
Jan 23, 2024 4.840 4.840 4.640 4.720 42,685 -0.12(-2.48%)
Jan 22, 2024 4.860 4.860 4.765 4.840 19,517 +0.02(+0.41%)
Jan 19, 2024 4.730 4.865 4.720 4.820 19,526 +0.13(+2.77%)
Jan 18, 2024 4.650 4.730 4.641 4.690 13,521 -0.04(-0.85%)
Jan 17, 2024 4.750 4.820 4.681 4.730 14,441 -0.10(-2.07%)
Jan 16, 2024 4.900 4.955 4.790 4.830 37,271 -0.07(-1.43%)
Jan 12, 2024 4.950 5.023 4.850 4.900 25,055 -0.05(-1.01%)
Jan 11, 2024 4.820 5.020 4.640 4.950 104,970 +0.08(+1.64%)
Jan 10, 2024 4.840 4.900 4.840 4.870 12,300 -0.02(-0.41%)
Jan 09, 2024 4.940 5.030 4.860 4.890 31,659 -0.05(-1.01%)
Jan 08, 2024 5.010 5.100 4.860 4.940 80,523 -0.11(-2.18%)
Jan 05, 2024 5.000 5.070 5.000 5.050 64,361 -0.01(-0.20%)
Jan 04, 2024 5.060 5.115 5.010 5.060 178,988 -0.02(-0.39%)
Jan 03, 2024 5.210 5.210 5.000 5.080 74,169 -0.15(-2.87%)
Jan 02, 2024 5.180 5.230 5.160 5.230 18,957 -0.03(-0.57%)
Dec 29, 2023 5.350 5.360 5.180 5.260 16,936 -0.04(-0.75%)
Dec 28, 2023 5.350 5.420 5.220 5.300 38,251 -0.07(-1.30%)
Dec 27, 2023 5.210 5.570 5.210 5.370 60,524 +0.07(+1.32%)
Dec 26, 2023 5.400 5.600 5.110 5.300 75,798 -0.06(-1.12%)
Dec 22, 2023 5.020 5.390 5.020 5.360 23,935 +0.22(+4.28%)
Dec 21, 2023 5.150 5.155 5.100 5.140 44,717 +0.01(+0.19%)
Dec 20, 2023 5.050 5.180 5.012 5.130 410,473 +0.03(+0.59%)
Dec 19, 2023 5.010 5.170 4.950 5.100 70,219 +0.11(+2.20%)
Dec 18, 2023 5.000 5.010 4.890 4.990 36,560 -0.04(-0.80%)
Dec 15, 2023 4.980 5.100 4.980 5.030 75,793 +0.01(+0.20%)
Dec 14, 2023 5.370 5.370 4.970 5.020 23,493 -0.35(-6.52%)
Dec 13, 2023 5.100 5.380 4.940 5.370 55,148 +0.32(+6.34%)
Dec 12, 2023 5.030 5.080 4.900 5.050 62,612 +0.03(+0.60%)
Dec 11, 2023 5.080 5.080 4.940 5.020 12,415 -0.06(-1.18%)
Dec 08, 2023 4.913 5.100 4.913 5.080 15,894 +0.02(+0.40%)
Dec 07, 2023 5.010 5.080 4.970 5.060 21,156 -0.06(-1.17%)
Dec 06, 2023 5.050 5.280 5.030 5.120 45,507 +0.08(+1.59%)
Dec 05, 2023 5.000 5.100 4.900 5.040 146,382 -0.05(-0.98%)
Dec 04, 2023 5.030 5.190 4.880 5.090 62,629 -0.09(-1.74%)
Dec 01, 2023 5.150 5.200 5.030 5.180 101,707 +0.03(+0.58%)
Nov 30, 2023 5.220 5.220 5.000 5.150 23,804 +0.01(+0.19%)
Nov 29, 2023 5.070 5.195 4.960 5.140 113,556 -0.01(-0.19%)
Nov 28, 2023 5.220 5.220 5.060 5.150 30,518 +0.01(+0.19%)
Nov 27, 2023 5.230 5.310 5.105 5.140 95,907 +0.01(+0.19%)
Nov 24, 2023 5.230 5.230 5.050 5.130 23,626 -0.17(-3.21%)
Nov 22, 2023 5.300 5.320 5.060 5.300 34,897 -0.02(-0.38%)
Nov 21, 2023 5.080 5.350 5.080 5.320 29,553 +0.15(+2.90%)
Nov 20, 2023 5.050 5.270 5.050 5.170 51,156 -0.04(-0.77%)
Nov 17, 2023 5.800 5.800 5.050 5.210 211,406 -0.28(-5.10%)
Nov 16, 2023 5.550 5.620 5.400 5.490 30,217 -0.01(-0.18%)
Nov 15, 2023 5.440 5.546 5.360 5.500 25,640 +0.01(+0.18%)
Nov 14, 2023 5.520 5.550 5.330 5.490 55,660 -0.01(-0.18%)
Nov 13, 2023 5.110 5.500 5.110 5.500 16,902 +0.27(+5.16%)
Nov 10, 2023 5.360 5.450 5.060 5.230 53,841 -0.13(-2.43%)
Nov 09, 2023 5.500 5.500 5.250 5.360 414,703 -0.14(-2.55%)
Nov 08, 2023 5.500 5.500 5.010 5.500 29,632 +0.00(+0.00%)
Nov 07, 2023 5.240 5.500 5.030 5.500 82,003 +0.33(+6.38%)
Nov 06, 2023 5.030 5.170 4.900 5.170 15,006 +0.09(+1.77%)
Nov 03, 2023 4.890 5.150 4.880 5.080 34,906 +0.22(+4.53%)
Nov 02, 2023 4.930 4.930 4.750 4.860 37,010 +0.02(+0.41%)
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.