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: BDCC )

1.880 +0.123 (+7.03%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 25, 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 1.740 1.800 1.700 1.756 414,740 +0.06(+3.48%)
Nov 21, 2024 1.650 1.740 1.620 1.698 277,902 +0.04(+2.26%)
Nov 20, 2024 1.690 1.700 1.610 1.660 176,550 +0.01(+0.61%)
Nov 19, 2024 1.630 1.680 1.320 1.650 279,998 +0.04(+2.48%)
Nov 18, 2024 1.560 1.620 1.550 1.610 195,158 +0.07(+4.55%)
Nov 15, 2024 1.430 1.550 1.430 1.540 629,942 +0.14(+10.00%)
Nov 14, 2024 1.410 1.490 1.360 1.400 316,474 +0.07(+5.26%)
Nov 13, 2024 1.200 1.340 1.200 1.330 183,054 +0.12(+9.92%)
Nov 12, 2024 1.140 1.230 1.130 1.210 324,188 +0.07(+6.14%)
Nov 11, 2024 1.160 1.200 1.130 1.140 133,374 +0.00(+0.00%)
Nov 08, 2024 1.130 1.150 1.110 1.140 91,304 +0.02(+2.10%)
Nov 07, 2024 1.110 1.120 1.100 1.117 100,480 +0.02(+1.96%)
Nov 06, 2024 1.050 1.100 1.050 1.095 47,095 +0.03(+3.30%)
Nov 05, 2024 1.090 1.100 0.9800 1.060 62,859 +0.02(+1.92%)
Nov 04, 2024 1.080 1.180 1.000 1.040 128,576 +0.02(+1.96%)
Nov 01, 2024 1.050 1.077 1.010 1.020 30,039 -0.03(-2.86%)
Oct 31, 2024 1.080 1.080 0.9700 1.050 41,986 -0.03(-2.78%)
Oct 30, 2024 1.090 1.090 0.9200 1.080 95,012 +0.01(+0.93%)
Oct 29, 2024 1.050 1.100 1.010 1.070 36,230 +0.04(+3.88%)
Oct 28, 2024 0.8900 1.080 0.7649 1.030 191,174 +0.13(+14.44%)
Oct 25, 2024 1.110 1.170 0.9000 0.9000 288,932 -0.17(-15.89%)
Oct 24, 2024 1.050 1.160 1.000 1.070 315,688 +0.10(+10.08%)
Oct 23, 2024 0.9700 1.030 0.9571 0.9720 249,380 +0.06(+6.23%)
Oct 22, 2024 0.8800 0.9550 0.8599 0.9150 410,539 +0.06(+7.08%)
Oct 21, 2024 0.8500 0.8600 0.8000 0.8545 159,096 +0.05(+6.81%)
Oct 18, 2024 0.6600 0.8000 0.6600 0.8000 315,296 +0.14(+21.21%)
Oct 17, 2024 0.6530 0.6700 0.6200 0.6600 42,935 +0.01(+1.07%)
Oct 16, 2024 0.8466 0.8466 0.6155 0.6530 184,605 -0.15(-18.38%)
Oct 15, 2024 0.8900 0.8900 0.7500 0.8000 44,342 -0.08(-9.09%)
Oct 14, 2024 0.9300 0.9351 0.7500 0.8800 96,901 -0.03(-3.30%)
Oct 11, 2024 0.9250 1.040 0.7830 0.9100 167,274 -0.03(-3.69%)
Oct 10, 2024 1.040 1.070 0.8100 0.9449 192,247 -0.08(-7.36%)
Oct 09, 2024 1.130 1.160 1.020 1.020 105,678 -0.12(-10.53%)
Oct 08, 2024 1.100 1.140 1.080 1.140 81,594 +0.05(+4.40%)
Oct 07, 2024 1.146 1.180 1.000 1.092 123,186 -0.04(-3.79%)
Oct 04, 2024 1.110 1.150 1.000 1.135 72,294 +0.02(+2.25%)
Oct 03, 2024 1.090 1.110 0.9201 1.110 113,258 +0.07(+6.73%)
Oct 02, 2024 1.077 1.090 0.9300 1.040 109,412 -0.01(-0.95%)
Oct 01, 2024 1.000 1.090 0.9901 1.050 290,345 +0.05(+5.00%)
Sep 30, 2024 0.9900 1.000 0.8909 1.000 34,294 +0.02(+1.80%)
Sep 27, 2024 0.9984 0.9984 0.9100 0.9823 118,972 +0.10(+11.62%)
Sep 26, 2024 0.9500 0.9980 0.8800 0.8800 55,209 -0.06(-6.38%)
Sep 25, 2024 0.9100 0.9450 0.9000 0.9400 66,174 +0.05(+6.21%)
Sep 24, 2024 0.8900 0.9791 0.8500 0.8850 59,629 -0.00(-0.51%)
Sep 23, 2024 0.8880 0.8900 0.8500 0.8895 61,052 +0.04(+4.65%)
Sep 20, 2024 0.8000 0.9112 0.7700 0.8500 76,312 +0.05(+6.25%)
Sep 19, 2024 1.030 1.030 0.6761 0.8000 190,102 -0.21(-20.44%)
Sep 18, 2024 1.000 1.040 0.5531 1.006 424,954 +0.01(+0.95%)
Sep 17, 2024 0.9940 1.010 0.9500 0.9960 94,616 +0.02(+1.63%)
Sep 16, 2024 0.9543 1.000 0.9500 0.9800 196,234 +0.03(+3.16%)
Sep 13, 2024 0.8900 0.9600 0.8600 0.9500 279,681 +0.07(+8.51%)
Sep 12, 2024 0.8600 0.8850 0.8600 0.8755 94,292 +0.02(+2.30%)
Sep 11, 2024 0.8695 0.8790 0.8200 0.8558 152,271 +0.00(+0.09%)
Sep 10, 2024 0.8450 0.8600 0.7980 0.8550 48,892 +0.01(+1.63%)
Sep 09, 2024 0.7900 0.8450 0.7900 0.8413 214,525 +0.05(+6.49%)
Sep 06, 2024 0.8000 0.8100 0.7500 0.7900 30,921 -0.00(-0.50%)
Sep 05, 2024 0.7504 0.8000 0.6800 0.7940 145,209 +0.05(+7.30%)
Sep 04, 2024 0.7980 0.7980 0.7250 0.7400 65,075 -0.04(-4.64%)
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.