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: DTZZF )

0.0540 -0.0006 (-1.10%)
Streaming Delayed Price Updated: 2:08 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0585 0.0595 0.0540 0.0540 5,355 -0.00(-1.10%)
Nov 21, 2024 0.0551 0.0560 0.0532 0.0546 16,463 +0.00(+2.63%)
Nov 20, 2024 0.0467 0.0563 0.0467 0.0532 68,115 +0.00(+1.33%)
Nov 19, 2024 0.0525 0.0550 0.0520 0.0525 114,663 +0.00(+5.00%)
Nov 18, 2024 0.0548 0.0697 0.0500 0.0500 206,909 -0.01(-15.97%)
Nov 15, 2024 0.0595 0.0595 0.0583 0.0595 5,525 +0.01(+11.21%)
Nov 14, 2024 0.0560 0.0600 0.0520 0.0535 640,155 -0.01(-10.83%)
Nov 13, 2024 0.0612 0.0620 0.0550 0.0600 49,621 +0.00(+9.09%)
Nov 12, 2024 0.0550 0.0550 0.0525 0.0550 29,300 +0.00(+4.76%)
Nov 11, 2024 0.0560 0.0620 0.0477 0.0525 61,915 -0.00(-0.94%)
Nov 08, 2024 0.0560 0.0658 0.0530 0.0530 68,755 -0.00(-5.36%)
Nov 07, 2024 0.0550 0.0659 0.0550 0.0560 107,505 -0.01(-8.94%)
Nov 06, 2024 0.0586 0.0615 0.0550 0.0615 8,500 -0.00(-2.38%)
Nov 05, 2024 0.0502 0.0646 0.0502 0.0630 216,000 +0.00(+7.51%)
Nov 04, 2024 0.0587 0.0588 0.0558 0.0586 73,075 -0.01(-12.80%)
Nov 01, 2024 0.0550 0.0672 0.0550 0.0672 230,000 +0.01(+17.89%)
Oct 31, 2024 0.0620 0.0620 0.0526 0.0570 61,370 -0.00(-1.72%)
Oct 30, 2024 0.0484 0.0620 0.0484 0.0580 78,685 +0.00(+1.75%)
Oct 29, 2024 0.0454 0.0585 0.0454 0.0570 134,867 +0.01(+14.00%)
Oct 28, 2024 0.0550 0.0590 0.0500 0.0500 409,005 -0.01(-10.71%)
Oct 25, 2024 0.0611 0.0611 0.0555 0.0560 230,834 -0.01(-9.68%)
Oct 24, 2024 0.0590 0.0620 0.0550 0.0620 230,845 +0.00(+5.08%)
Oct 23, 2024 0.0546 0.0630 0.0459 0.0590 40,029 +0.00(+3.51%)
Oct 22, 2024 0.0560 0.0609 0.0530 0.0570 303,174 +0.00(+3.64%)
Oct 21, 2024 0.0630 0.0630 0.0500 0.0550 584,911 -0.01(-13.25%)
Oct 18, 2024 0.0600 0.0650 0.0600 0.0634 114,201 +0.00(+2.59%)
Oct 17, 2024 0.0636 0.0636 0.0593 0.0618 95,646 -0.00(-4.92%)
Oct 16, 2024 0.0668 0.0668 0.0550 0.0650 366,285 -0.01(-7.14%)
Oct 15, 2024 0.0619 0.0711 0.0609 0.0700 74,732 +0.01(+9.72%)
Oct 14, 2024 0.0591 0.0639 0.0591 0.0638 157,681 -0.00(-0.31%)
Oct 11, 2024 0.0600 0.0640 0.0600 0.0640 391,510 +0.00(+7.02%)
Oct 10, 2024 0.0557 0.0625 0.0557 0.0598 370,672 +0.00(+3.10%)
Oct 09, 2024 0.0600 0.0640 0.0580 0.0580 201,062 -0.00(-3.81%)
Oct 08, 2024 0.0607 0.0607 0.0603 0.0603 44,500 -0.00(-2.74%)
Oct 07, 2024 0.0605 0.0620 0.0600 0.0620 141,766 -0.00(-4.62%)
Oct 04, 2024 0.0715 0.0715 0.0602 0.0650 156,005 +0.00(+3.17%)
Oct 03, 2024 0.0692 0.0692 0.0630 0.0630 84,400 -0.01(-8.70%)
Oct 02, 2024 0.0682 0.0690 0.0623 0.0690 84,570 +0.01(+10.93%)
Oct 01, 2024 0.0608 0.0623 0.0608 0.0622 40,957 +0.00(+3.67%)
Sep 30, 2024 0.0720 0.0720 0.0600 0.0600 640,817 -0.01(-9.09%)
Sep 27, 2024 0.0660 0.0660 0.0630 0.0660 157,640 +0.00(+1.54%)
Sep 26, 2024 0.0580 0.0650 0.0575 0.0650 317,291 +0.01(+13.04%)
Sep 25, 2024 0.0650 0.0650 0.0540 0.0575 144,870 -0.01(-11.54%)
Sep 24, 2024 0.0650 0.0650 0.0650 0.0650 608,538 -0.00(-0.76%)
Sep 23, 2024 0.0520 0.0740 0.0520 0.0655 403,792 -0.00(-2.24%)
Sep 20, 2024 0.0740 0.0740 0.0505 0.0670 1,043,707 -0.00(-2.90%)
Sep 19, 2024 0.0740 0.0740 0.0600 0.0690 107,526 +0.00(+6.98%)
Sep 18, 2024 0.0645 0.0645 0.0645 0.0645 9,100 +0.00(+2.38%)
Sep 17, 2024 0.0645 0.0740 0.0630 0.0630 68,750 -0.00(-5.97%)
Sep 16, 2024 0.0670 0.0700 0.0600 0.0670 182,475 +0.00(+0.00%)
Sep 13, 2024 0.0670 0.0670 0.0610 0.0670 162,389 +0.00(+4.69%)
Sep 12, 2024 0.0740 0.0740 0.0550 0.0640 127,366 -0.00(-3.03%)
Sep 11, 2024 0.0550 0.0680 0.0550 0.0660 112,080 +0.00(+0.00%)
Sep 10, 2024 0.0640 0.0680 0.0640 0.0660 75,619 +0.00(+3.13%)
Sep 09, 2024 0.0640 0.0680 0.0600 0.0640 41,866 -0.00(-5.88%)
Sep 06, 2024 0.0740 0.0740 0.0630 0.0680 29,350 +0.00(+6.25%)
Sep 05, 2024 0.0740 0.0740 0.0560 0.0640 75,322 +0.01(+15.32%)
Sep 04, 2024 0.0680 0.0680 0.0550 0.0555 306,485 -0.01(-19.57%)
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.