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: TOON )

0.9074 +0.0017 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Aug 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 (%)
Aug 23, 2024 0.9200 0.9200 0.8901 0.9074 93,544 +0.00(+0.19%)
Aug 22, 2024 0.9104 0.9388 0.8931 0.9057 85,302 -0.03(-3.09%)
Aug 21, 2024 0.9281 0.9368 0.8902 0.9346 86,939 +0.00(+0.49%)
Aug 20, 2024 0.9400 0.9410 0.9202 0.9300 56,709 -0.01(-0.65%)
Aug 19, 2024 0.9400 0.9425 0.9201 0.9361 74,113 -0.00(-0.17%)
Aug 16, 2024 0.9100 0.9400 0.9000 0.9377 87,458 +0.03(+3.03%)
Aug 15, 2024 0.9200 0.9200 0.9101 0.9101 34,235 +0.00(+0.00%)
Aug 14, 2024 0.8700 0.9200 0.8652 0.9101 150,691 +0.02(+2.80%)
Aug 13, 2024 0.8678 0.9148 0.8530 0.8853 51,695 +0.03(+3.13%)
Aug 12, 2024 0.8400 0.8584 0.8228 0.8584 98,471 +0.03(+3.91%)
Aug 09, 2024 0.8350 0.8422 0.8220 0.8261 39,124 -0.02(-2.10%)
Aug 08, 2024 0.8521 0.8800 0.8300 0.8438 63,500 -0.01(-1.31%)
Aug 07, 2024 0.8390 0.8867 0.8390 0.8550 128,558 +0.01(+0.59%)
Aug 06, 2024 0.8200 0.8800 0.8200 0.8500 147,067 +0.04(+4.49%)
Aug 05, 2024 0.8500 0.8656 0.7500 0.8135 294,798 -0.04(-4.43%)
Aug 02, 2024 0.8899 0.9092 0.8512 0.8512 90,727 -0.04(-4.35%)
Aug 01, 2024 0.9200 0.9299 0.8500 0.8899 179,404 -0.04(-3.94%)
Jul 31, 2024 0.9200 0.9296 0.9000 0.9264 88,805 +0.02(+2.15%)
Jul 30, 2024 0.9127 0.9300 0.9000 0.9069 130,607 -0.02(-2.29%)
Jul 29, 2024 0.9416 0.9595 0.9011 0.9282 185,448 -0.02(-1.84%)
Jul 26, 2024 0.9454 0.9498 0.9350 0.9456 102,739 +0.00(+0.04%)
Jul 25, 2024 0.9700 0.9700 0.9315 0.9452 112,646 -0.00(-0.08%)
Jul 24, 2024 0.9900 0.9900 0.9303 0.9460 161,708 -0.00(-0.42%)
Jul 23, 2024 1.040 1.060 0.9200 0.9500 636,168 -0.10(-9.52%)
Jul 22, 2024 1.040 1.060 1.030 1.050 75,556 +0.00(+0.00%)
Jul 19, 2024 1.040 1.068 1.040 1.050 46,600 +0.00(+0.00%)
Jul 18, 2024 1.060 1.060 1.040 1.050 46,803 +0.00(+0.00%)
Jul 17, 2024 1.060 1.075 1.020 1.050 118,513 -0.02(-1.87%)
Jul 16, 2024 1.030 1.070 1.020 1.070 238,600 +0.03(+2.88%)
Jul 15, 2024 1.000 1.050 0.9900 1.040 181,189 +0.03(+2.97%)
Jul 12, 2024 0.9900 1.010 0.9900 1.010 83,487 +0.01(+1.00%)
Jul 11, 2024 0.9800 1.010 0.9653 1.000 179,409 +0.04(+3.63%)
Jul 10, 2024 0.9719 0.9719 0.9002 0.9650 191,833 +0.00(+0.00%)
Jul 09, 2024 0.9971 1.000 0.9623 0.9650 159,041 -0.03(-2.62%)
Jul 08, 2024 0.9966 1.010 0.9900 0.9910 118,815 -0.02(-1.88%)
Jul 05, 2024 0.9800 1.010 0.9800 1.010 64,261 +0.01(+1.01%)
Jul 03, 2024 0.9900 0.9999 0.9804 0.9999 42,095 +0.01(+1.00%)
Jul 02, 2024 1.000 1.010 0.9801 0.9900 130,257 -0.02(-1.98%)
Jul 01, 2024 1.020 1.023 0.9939 1.010 60,534 -0.02(-1.94%)
Jun 28, 2024 1.030 1.050 0.9900 1.030 169,015 -0.02(-1.90%)
Jun 27, 2024 1.050 1.050 1.020 1.050 75,880 +0.01(+0.96%)
Jun 26, 2024 1.000 1.040 0.9901 1.040 180,241 +0.05(+4.55%)
Jun 25, 2024 1.020 1.040 0.9947 0.9947 102,037 -0.02(-1.51%)
Jun 24, 2024 1.020 1.040 1.000 1.010 180,762 -0.01(-0.98%)
Jun 21, 2024 1.000 1.020 0.9575 1.020 271,602 +0.07(+7.37%)
Jun 20, 2024 0.9577 0.9788 0.8501 0.9500 229,961 -0.01(-1.13%)
Jun 18, 2024 1.000 1.020 0.9602 0.9609 225,572 -0.05(-4.86%)
Jun 17, 2024 1.010 1.020 1.010 1.010 84,889 -0.02(-1.94%)
Jun 14, 2024 1.010 1.030 1.010 1.030 49,614 +0.01(+0.98%)
Jun 13, 2024 1.030 1.030 1.010 1.020 74,077 -0.01(-0.97%)
Jun 12, 2024 1.030 1.040 1.010 1.030 106,920 +0.01(+0.98%)
Jun 11, 2024 1.010 1.030 1.000 1.020 80,653 +0.01(+0.99%)
Jun 10, 2024 1.040 1.040 1.000 1.010 146,962 -0.01(-0.98%)
Jun 07, 2024 1.000 1.030 0.9800 1.020 205,643 -0.02(-1.92%)
Jun 06, 2024 1.030 1.050 1.030 1.040 75,418 -0.01(-0.95%)
Jun 05, 2024 1.040 1.050 1.030 1.050 56,819 +0.01(+0.96%)
Jun 04, 2024 1.030 1.050 1.030 1.040 73,081 +0.01(+0.97%)
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.