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: XIACF )

2.470 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 2.478 2.530 2.450 2.470 10,998 +0.00(+0.02%)
Sep 17, 2024 2.460 2.502 2.460 2.470 34,900 +0.00(+0.00%)
Sep 16, 2024 2.500 2.500 2.350 2.470 15,117 +0.02(+0.63%)
Sep 13, 2024 2.380 2.455 2.380 2.454 35,310 +0.04(+1.85%)
Sep 12, 2024 2.340 2.479 2.310 2.410 18,480 +0.01(+0.42%)
Sep 11, 2024 2.436 2.436 2.400 2.400 4,440 +0.06(+2.56%)
Sep 10, 2024 2.400 2.400 2.340 2.340 833 -0.03(-1.27%)
Sep 09, 2024 2.425 2.490 2.370 2.370 4,219 +0.03(+1.28%)
Sep 06, 2024 2.340 2.360 2.340 2.340 93,451 -0.03(-1.27%)
Sep 05, 2024 2.416 2.454 2.370 2.370 5,287 -0.04(-1.66%)
Sep 04, 2024 2.160 2.410 2.160 2.410 57,380 -0.02(-0.82%)
Sep 03, 2024 2.500 2.500 2.345 2.430 3,830 -0.06(-2.41%)
Aug 30, 2024 2.450 2.490 2.290 2.490 574,888 +0.09(+3.75%)
Aug 29, 2024 2.440 2.445 2.351 2.400 20,617 +0.03(+1.27%)
Aug 28, 2024 2.400 2.433 2.370 2.370 19,286 -0.06(-2.47%)
Aug 27, 2024 2.280 2.450 2.280 2.430 21,397 +0.07(+2.97%)
Aug 26, 2024 2.420 2.420 2.350 2.360 50,572 -0.06(-2.40%)
Aug 23, 2024 2.200 2.420 2.200 2.418 23,673 -0.01(-0.49%)
Aug 22, 2024 2.100 2.450 2.100 2.430 545,578 +0.08(+3.40%)
Aug 21, 2024 2.435 2.435 2.280 2.350 67,066 +0.07(+3.08%)
Aug 20, 2024 2.272 2.280 2.250 2.280 20,601 -0.05(-2.05%)
Aug 19, 2024 2.260 2.328 2.250 2.328 60,127 +0.10(+4.37%)
Aug 16, 2024 2.220 2.230 2.220 2.230 54,900 +0.00(+0.00%)
Aug 15, 2024 2.210 2.232 2.041 2.230 57,950 +0.07(+3.24%)
Aug 14, 2024 2.129 2.210 2.129 2.160 4,950 +0.00(+0.00%)
Aug 13, 2024 2.150 2.180 2.100 2.160 14,890 +0.12(+5.88%)
Aug 12, 2024 2.090 2.110 2.040 2.040 54,232 +0.01(+0.49%)
Aug 09, 2024 2.050 2.070 2.030 2.030 18,872 -0.08(-3.79%)
Aug 08, 2024 2.038 2.110 2.010 2.110 103,628 +0.10(+4.87%)
Aug 07, 2024 2.030 2.038 2.010 2.012 12,013 -0.02(-0.89%)
Aug 06, 2024 2.010 2.030 1.858 2.030 54,484 +0.02(+1.00%)
Aug 05, 2024 2.090 2.090 1.800 2.010 49,968 -0.04(-1.76%)
Aug 02, 2024 2.070 2.074 2.000 2.046 29,535 -0.05(-2.57%)
Aug 01, 2024 2.100 2.120 2.080 2.100 7,855 -0.00(-0.05%)
Jul 31, 2024 2.080 2.160 2.076 2.101 16,783 +0.02(+1.01%)
Jul 30, 2024 2.100 2.200 2.080 2.080 5,851 +0.00(+0.06%)
Jul 29, 2024 2.070 2.079 2.070 2.079 1,185 -0.04(-1.71%)
Jul 26, 2024 2.120 2.120 2.080 2.115 4,841 +0.01(+0.24%)
Jul 25, 2024 2.140 2.140 2.070 2.110 7,418 -0.03(-1.40%)
Jul 24, 2024 2.098 2.140 2.074 2.140 3,739 +0.00(+0.00%)
Jul 23, 2024 2.210 2.210 2.140 2.140 17,067 -0.07(-3.17%)
Jul 22, 2024 2.140 2.239 2.140 2.210 74,117 +0.06(+2.79%)
Jul 19, 2024 2.108 2.150 2.108 2.150 2,085 +0.01(+0.47%)
Jul 18, 2024 2.130 2.180 2.080 2.140 52,920 +0.04(+1.90%)
Jul 17, 2024 2.118 2.150 2.100 2.100 6,810 +0.00(+0.00%)
Jul 16, 2024 2.138 2.150 2.081 2.100 13,023 -0.05(-2.33%)
Jul 15, 2024 2.170 2.220 2.070 2.150 46,519 -0.02(-0.92%)
Jul 12, 2024 2.180 2.180 2.150 2.170 8,980 +0.00(+0.09%)
Jul 11, 2024 2.100 2.199 2.080 2.168 23,975 +0.10(+4.84%)
Jul 10, 2024 2.060 2.080 2.060 2.068 197,329 -0.02(-0.82%)
Jul 09, 2024 2.090 2.128 2.070 2.085 64,991 -0.02(-1.00%)
Jul 08, 2024 2.140 2.140 2.100 2.106 10,568 -0.03(-1.59%)
Jul 05, 2024 2.200 2.210 2.110 2.140 69,633 -0.06(-2.73%)
Jul 03, 2024 2.180 2.204 2.120 2.200 8,817 +0.09(+4.27%)
Jul 02, 2024 2.140 2.175 2.110 2.110 21,046 -0.00(-0.17%)
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.