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

Cecors Inc (OP: CEOS )

0.0160 -0.0014 (-8.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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 (%)
May 28, 2021 0.1450 0.1498 0.1274 0.1310 205,978 -0.02(-12.55%)
May 27, 2021 0.1150 0.1597 0.1130 0.1498 79,837 +0.00(+3.31%)
May 26, 2021 0.1700 0.1700 0.1450 0.1450 61,814 -0.01(-3.33%)
May 25, 2021 0.1655 0.1655 0.1450 0.1500 191,591 +0.01(+3.45%)
May 24, 2021 0.1700 0.1700 0.1136 0.1450 158,885 -0.02(-9.38%)
May 21, 2021 0.1070 0.1600 0.1070 0.1600 1,249,805 +0.05(+45.72%)
May 20, 2021 0.1147 0.1150 0.1050 0.1098 359,641 -0.00(-4.27%)
May 19, 2021 0.1100 0.1200 0.0725 0.1147 1,239,048 -0.01(-4.42%)
May 18, 2021 0.1250 0.1297 0.0500 0.1200 356,991 -0.01(-4.00%)
May 17, 2021 0.1250 0.1300 0.1101 0.1250 265,858 -0.01(-3.85%)
May 14, 2021 0.1300 0.1382 0.1250 0.1300 118,166 -0.00(-1.52%)
May 13, 2021 0.1700 0.1700 0.1257 0.1320 245,960 -0.01(-8.97%)
May 12, 2021 0.1400 0.1590 0.1376 0.1450 14,719 -0.00(-2.68%)
May 11, 2021 0.1550 0.1640 0.1375 0.1490 234,111 +0.00(+2.05%)
May 10, 2021 0.1597 0.1700 0.1375 0.1460 154,492 -0.00(-2.67%)
May 07, 2021 0.1500 0.1597 0.1310 0.1500 165,751 +0.00(+0.00%)
May 06, 2021 0.1598 0.1598 0.1400 0.1500 39,043 +0.00(+0.00%)
May 05, 2021 0.1500 0.1598 0.1400 0.1500 144,973 -0.02(-9.09%)
May 04, 2021 0.1550 0.1699 0.1300 0.1650 153,806 +0.02(+16.77%)
May 03, 2021 0.1599 0.1699 0.1413 0.1413 65,415 -0.02(-11.96%)
Apr 30, 2021 0.1360 0.1700 0.1350 0.1605 451,300 +0.02(+12.55%)
Apr 29, 2021 0.1400 0.1500 0.1350 0.1426 92,390 -0.00(-1.66%)
Apr 28, 2021 0.1303 0.1500 0.1303 0.1450 63,351 +0.01(+11.37%)
Apr 27, 2021 0.1250 0.1599 0.1250 0.1302 55,780 -0.01(-7.66%)
Apr 26, 2021 0.1450 0.1600 0.1400 0.1410 191,093 -0.01(-6.00%)
Apr 23, 2021 0.1475 0.1600 0.1450 0.1500 72,100 +0.00(+0.07%)
Apr 22, 2021 0.1600 0.1600 0.1400 0.1499 87,308 +0.00(+3.02%)
Apr 21, 2021 0.1320 0.1650 0.1320 0.1455 268,455 +0.01(+10.23%)
Apr 20, 2021 0.1401 0.1440 0.1103 0.1320 479,542 -0.01(-5.78%)
Apr 19, 2021 0.1800 0.1800 0.1400 0.1401 1,114,090 -0.03(-19.02%)
Apr 16, 2021 0.1700 0.1796 0.1650 0.1730 61,800 +0.00(+1.76%)
Apr 15, 2021 0.1700 0.1835 0.1700 0.1700 380,785 -0.01(-4.44%)
Apr 14, 2021 0.1710 0.2499 0.1620 0.1779 1,204,542 +0.01(+7.82%)
Apr 13, 2021 0.1639 0.1849 0.1610 0.1650 188,260 -0.01(-4.57%)
Apr 12, 2021 0.1658 0.1898 0.1658 0.1729 11,514 -0.01(-5.21%)
Apr 09, 2021 0.1620 0.1913 0.1620 0.1824 82,600 +0.02(+11.90%)
Apr 08, 2021 0.1550 0.1945 0.1550 0.1630 380,816 -0.01(-5.23%)
Apr 07, 2021 0.1928 0.2052 0.1700 0.1720 432,059 -0.01(-7.28%)
Apr 06, 2021 0.1800 0.2000 0.1710 0.1855 172,409 -0.00(-2.37%)
Apr 05, 2021 0.2098 0.2100 0.1900 0.1900 167,809 -0.01(-7.32%)
Apr 01, 2021 0.2196 0.2298 0.2024 0.2050 134,200 -0.01(-6.65%)
Mar 31, 2021 0.2300 0.2440 0.2101 0.2196 181,638 -0.00(-0.23%)
Mar 30, 2021 0.2500 0.2500 0.2100 0.2201 166,786 -0.02(-9.80%)
Mar 29, 2021 0.2260 0.2700 0.2125 0.2440 248,904 +0.03(+13.49%)
Mar 26, 2021 0.2200 0.2260 0.2100 0.2150 144,600 -0.01(-4.44%)
Mar 25, 2021 0.2240 0.2700 0.2100 0.2250 774,837 +0.00(+0.94%)
Mar 24, 2021 0.2195 0.2350 0.2006 0.2229 237,026 -0.01(-3.04%)
Mar 23, 2021 0.2400 0.2400 0.2020 0.2299 238,400 -0.01(-4.21%)
Mar 22, 2021 0.2000 0.3114 0.1700 0.2400 1,010,195 +0.04(+20.00%)
Mar 19, 2021 0.1935 0.2000 0.1695 0.2000 216,300 +0.00(+0.00%)
Mar 18, 2021 0.2050 0.2100 0.1870 0.2000 174,150 +0.00(+0.00%)
Mar 17, 2021 0.2450 0.2450 0.1900 0.2000 117,927 +0.00(+0.00%)
Mar 16, 2021 0.2000 0.2250 0.1850 0.2000 350,541 -0.01(-3.47%)
Mar 15, 2021 0.2400 0.2500 0.1955 0.2072 101,843 -0.00(-1.33%)
Mar 12, 2021 0.2200 0.2439 0.2100 0.2100 184,000 -0.02(-8.70%)
Mar 11, 2021 0.2200 0.2500 0.2199 0.2300 116,714 +0.01(+5.12%)
Mar 10, 2021 0.2000 0.2470 0.1800 0.2188 461,399 +0.02(+12.21%)
Mar 09, 2021 0.2195 0.2195 0.1800 0.1950 314,041 -0.01(-7.14%)
Mar 08, 2021 0.2500 0.2500 0.2100 0.2100 112,448 +0.00(+0.00%)
Mar 05, 2021 0.2500 0.2500 0.1850 0.2100 197,300 -0.02(-8.70%)
Mar 04, 2021 0.2400 0.2699 0.2000 0.2300 414,100 -0.03(-11.50%)
Mar 03, 2021 0.2700 0.2800 0.2327 0.2599 244,711 -0.00(-0.04%)
Mar 02, 2021 0.3000 0.3500 0.2500 0.2600 351,306 +0.01(+4.00%)
Mar 01, 2021 0.2300 0.3000 0.2100 0.2500 190,786 +0.02(+8.70%)
Feb 26, 2021 0.2900 0.2900 0.2151 0.2300 327,600 -0.02(-8.04%)
Feb 25, 2021 0.2500 0.3004 0.2100 0.2501 789,994 +0.01(+4.25%)
Feb 24, 2021 0.2500 0.2790 0.1800 0.2399 480,715 -0.01(-4.04%)
Feb 23, 2021 0.2800 0.2800 0.1800 0.2500 734,641 -0.03(-10.71%)
Feb 22, 2021 0.3390 0.3390 0.2500 0.2800 582,571 -0.06(-17.40%)
Feb 19, 2021 0.3600 0.3600 0.3000 0.3390 247,800 -0.01(-3.14%)
Feb 18, 2021 0.3450 0.3900 0.3000 0.3500 261,932 +0.05(+16.67%)
Feb 17, 2021 0.4000 0.4000 0.1021 0.3000 505,242 -0.05(-14.29%)
Feb 16, 2021 0.3800 0.4700 0.3200 0.3500 1,230,020 -0.07(-16.67%)
Feb 12, 2021 0.3495 0.4850 0.3100 0.4200 879,300 +0.05(+14.13%)
Feb 11, 2021 0.3400 0.4000 0.3000 0.3680 574,697 +0.04(+11.52%)
Feb 10, 2021 0.2990 0.3800 0.2300 0.3300 653,483 +0.08(+29.41%)
Feb 09, 2021 0.1650 0.2700 0.1640 0.2550 1,815,810 +0.09(+56.92%)
Feb 08, 2021 0.1300 0.1650 0.1100 0.1625 734,450 +0.04(+28.97%)
Feb 05, 2021 0.1051 0.1290 0.1051 0.1260 419,900 +0.00(+0.88%)
Feb 04, 2021 0.0950 0.1260 0.0950 0.1249 610,616 +0.02(+14.27%)
Feb 03, 2021 0.1060 0.1100 0.1000 0.1093 337,322 +0.01(+5.10%)
Feb 02, 2021 0.1100 0.1100 0.0860 0.1040 374,682 +0.00(+0.97%)
Feb 01, 2021 0.0800 0.1100 0.0690 0.1030 357,084 +0.00(+3.00%)
Jan 29, 2021 0.0075 0.1079 0.0075 0.1000 787,400 -0.00(-1.96%)
Jan 28, 2021 0.1100 0.1200 0.1000 0.1020 664,712 -0.01(-9.65%)
Jan 27, 2021 0.1150 0.1200 0.1100 0.1129 621,983 -0.01(-5.36%)
Jan 26, 2021 0.1150 0.1300 0.1140 0.1193 1,047,687 +0.00(+2.23%)
Jan 25, 2021 0.1313 0.1450 0.1110 0.1167 799,256 -0.01(-7.31%)
Jan 22, 2021 0.1200 0.1285 0.1175 0.1259 485,800 +0.01(+6.69%)
Jan 21, 2021 0.1105 0.1300 0.1100 0.1180 898,475 +0.01(+4.89%)
Jan 20, 2021 0.1200 0.1500 0.1100 0.1125 931,016 -0.00(-4.17%)
Jan 19, 2021 0.1138 0.1409 0.1000 0.1174 1,050,414 +0.00(+0.69%)
Jan 15, 2021 0.1092 0.1288 0.0900 0.1166 760,400 +0.01(+6.48%)
Jan 14, 2021 0.1135 0.1440 0.0959 0.1095 2,886,070 -0.01(-6.41%)
Jan 13, 2021 0.0820 0.1190 0.0820 0.1170 1,268,036 +0.03(+28.29%)
Jan 12, 2021 0.0900 0.0920 0.0811 0.0912 958,090 +0.00(+2.47%)
Jan 11, 2021 0.0755 0.0890 0.0645 0.0890 995,287 +0.01(+11.25%)
Jan 08, 2021 0.0850 0.0895 0.0650 0.0800 3,258,400 -0.01(-9.09%)
Jan 07, 2021 0.0400 0.0923 0.0400 0.0880 4,994,789 +0.05(+109.52%)
Jan 06, 2021 0.0240 0.0500 0.0200 0.0420 6,708,247 +0.02(+61.54%)
Jan 05, 2021 0.0290 0.0293 0.0200 0.0260 4,124,325 -0.00(-3.70%)
Jan 04, 2021 0.0110 0.0290 0.0100 0.0270 9,535,540 +0.02(+147.71%)
Dec 31, 2020 0.0109 0.0109 0.0109 542,729 +0.00(+45.33%)
Dec 30, 2020 0.0068 0.0077 0.0068 0.0075 542,729 -0.00(-5.06%)
Dec 29, 2020 0.0074 0.0087 0.0070 0.0079 2,295,328 -0.00(-15.96%)
Dec 28, 2020 0.0073 0.0094 0.0073 0.0094 2,279,552 +0.00(+5.62%)
Dec 24, 2020 0.0080 0.0094 0.0071 0.0089 877,500 +0.00(+8.54%)
Dec 23, 2020 0.0066 0.0094 0.0066 0.0082 1,380,157 +0.00(+17.14%)
Dec 22, 2020 0.0085 0.0085 0.0070 0.0070 1,424,588 -0.00(-21.35%)
Dec 21, 2020 0.0100 0.0100 0.0085 0.0089 1,283,832 -0.00(-1.11%)
Dec 18, 2020 0.0196 0.0196 0.0080 0.0090 7,333,000 -0.01(-45.78%)
Dec 17, 2020 0.0210 0.0490 0.0130 0.0166 41,438,744 +0.01(+71.13%)
Dec 16, 2020 0.0085 0.0117 0.0070 0.0097 4,032,769 +0.00(+29.33%)
Dec 15, 2020 0.0065 0.0090 0.0060 0.0075 2,567,895 +0.00(+10.29%)
Dec 14, 2020 0.0070 0.0070 0.0060 0.0068 423,620 +0.00(+0.00%)
Dec 11, 2020 0.0070 0.0073 0.0058 0.0068 765,700 -0.00(-2.86%)
Dec 10, 2020 0.0060 0.0070 0.0035 0.0070 2,577,963 -0.00(-4.11%)
Dec 09, 2020 0.0086 0.0090 0.0066 0.0073 1,895,456 -0.00(-17.05%)
Dec 08, 2020 0.0127 0.0127 0.0085 0.0088 2,574,721 -0.00(-20.72%)
Dec 07, 2020 0.0120 0.0172 0.0090 0.0111 15,802,919 -0.00(-5.13%)
Dec 04, 2020 0.0070 0.0122 0.0069 0.0117 13,179,200 +0.00(+67.14%)
Dec 02, 2020 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Dec 01, 2020 0.0076 0.0076 0.0076 0.0076 58,303 -0.00(-1.30%)
Nov 30, 2020 0.0061 0.0077 0.0060 0.0077 850,167 +0.00(+10.00%)
Nov 27, 2020 0.0060 0.0070 0.0060 0.0070 229,500 +0.00(+16.67%)
Nov 25, 2020 0.0062 0.0062 0.0060 0.0060 342,900 -0.00(-3.23%)
Nov 24, 2020 0.0066 0.0066 0.0062 0.0062 70,000 -0.00(-11.43%)
Nov 20, 2020 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Nov 19, 2020 0.0064 0.0067 0.0062 0.0065 77,508 +0.00(+4.84%)
Nov 18, 2020 0.0066 0.0066 0.0062 0.0062 311,707 +0.00(+0.00%)
Nov 17, 2020 0.0045 0.0062 0.0045 0.0062 1,402,443 +0.00(+31.91%)
Nov 16, 2020 0.0035 0.0047 0.0035 0.0047 93,057 +0.00(+2.17%)
Nov 10, 2020 0.0046 0.0046 0.0046 0 +0.00(+15.00%)
Nov 06, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 05, 2020 0.0040 0.0058 0.0040 0.0040 2,146,993 +0.00(+0.00%)
Nov 04, 2020 0.0039 0.0040 0.0027 0.0040 1,027,000 +0.00(+0.00%)
Nov 03, 2020 0.0038 0.0040 0.0038 0.0040 40,000 +0.00(+0.00%)
Oct 29, 2020 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
Oct 26, 2020 0.0031 0.0031 0.0031 0 -0.00(-13.89%)
Oct 23, 2020 0.0035 0.0040 0.0031 0.0036 403,800 +0.00(+2.86%)
Oct 21, 2020 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Oct 16, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 09, 2020 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Oct 06, 2020 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Oct 02, 2020 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
Oct 01, 2020 0.0028 0.0043 0.0023 0.0040 2,142,000 -0.00(-28.57%)
Sep 29, 2020 0.0056 0.0056 0.0056 0 -0.00(-5.08%)
Sep 24, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Sep 21, 2020 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Sep 18, 2020 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-9.09%)
Sep 17, 2020 0.0055 0.0055 0.0055 50 +0.00(+0.00%)
Sep 16, 2020 0.0055 0.0055 0.0055 0.0055 230 -0.00(-14.06%)
Sep 14, 2020 0.0064 0.0064 0.0064 0 +0.00(+6.67%)
Sep 08, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 28, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 27, 2020 0.0060 0.0060 0.0060 0.0060 19,506 +0.00(+0.00%)
Aug 26, 2020 0.0064 0.0064 0.0060 0.0060 10,988 -0.00(-10.45%)
Aug 20, 2020 0.0067 0.0067 0.0067 0 +0.00(+0.00%)
Aug 17, 2020 0.0067 0.0067 0.0067 0 +0.00(+3.08%)
Aug 05, 2020 0.0065 0.0065 0.0065 0 -0.00(-4.41%)
Aug 03, 2020 0.0068 0.0068 0.0068 0 +0.00(+3.03%)
Jul 29, 2020 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Jul 28, 2020 0.0066 0.0066 0.0066 0.0066 10,061 +0.00(+24.53%)
Jul 24, 2020 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Jul 20, 2020 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Jul 13, 2020 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Jul 09, 2020 0.0046 0.0046 0.0046 0 -0.00(-13.21%)
Jul 06, 2020 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Jul 02, 2020 0.0050 0.0053 0.0046 0.0053 153,700 +0.00(+6.00%)
Jul 01, 2020 0.0045 0.0050 0.0045 0.0050 25,200 -0.00(-5.66%)
Jun 30, 2020 0.0040 0.0053 0.0039 0.0053 140,000 +0.00(+1.92%)
Jun 29, 2020 0.0047 0.0052 0.0047 0.0052 16,000 -0.00(-5.45%)
Jun 26, 2020 0.0055 0.0055 0.0055 0.0055 1,000 +0.00(+0.00%)
Jun 25, 2020 0.0051 0.0055 0.0051 0.0055 105,000 +0.00(+10.00%)
Jun 24, 2020 0.0040 0.0070 0.0039 0.0050 300,000 -0.00(-28.57%)
Jun 23, 2020 0.0066 0.0072 0.0039 0.0070 1,445,596 +0.00(+6.06%)
Jun 11, 2020 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
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.