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: CINT )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 4.520 4.590 4.390 4.450 27,593 -0.04(-0.89%)
Jan 30, 2024 4.610 4.630 4.300 4.490 70,967 -0.07(-1.54%)
Jan 29, 2024 4.650 4.720 4.420 4.560 47,225 -0.04(-0.87%)
Jan 26, 2024 4.710 4.720 4.530 4.600 19,886 -0.13(-2.75%)
Jan 25, 2024 4.890 4.890 4.660 4.730 38,029 +0.01(+0.21%)
Jan 24, 2024 4.720 4.825 4.720 4.720 4,943 +0.00(+0.00%)
Jan 23, 2024 4.840 4.840 4.640 4.720 42,685 -0.12(-2.48%)
Jan 22, 2024 4.860 4.860 4.765 4.840 19,517 +0.02(+0.41%)
Jan 19, 2024 4.730 4.865 4.720 4.820 19,526 +0.13(+2.77%)
Jan 18, 2024 4.650 4.730 4.641 4.690 13,521 -0.04(-0.85%)
Jan 17, 2024 4.750 4.820 4.681 4.730 14,441 -0.10(-2.07%)
Jan 16, 2024 4.900 4.955 4.790 4.830 37,271 -0.07(-1.43%)
Jan 12, 2024 4.950 5.023 4.850 4.900 25,055 -0.05(-1.01%)
Jan 11, 2024 4.820 5.020 4.640 4.950 104,970 +0.08(+1.64%)
Jan 10, 2024 4.840 4.900 4.840 4.870 12,300 -0.02(-0.41%)
Jan 09, 2024 4.940 5.030 4.860 4.890 31,659 -0.05(-1.01%)
Jan 08, 2024 5.010 5.100 4.860 4.940 80,523 -0.11(-2.18%)
Jan 05, 2024 5.000 5.070 5.000 5.050 64,361 -0.01(-0.20%)
Jan 04, 2024 5.060 5.115 5.010 5.060 178,988 -0.02(-0.39%)
Jan 03, 2024 5.210 5.210 5.000 5.080 74,169 -0.15(-2.87%)
Jan 02, 2024 5.180 5.230 5.160 5.230 18,957 -0.03(-0.57%)
Dec 29, 2023 5.350 5.360 5.180 5.260 16,936 -0.04(-0.75%)
Dec 28, 2023 5.350 5.420 5.220 5.300 38,251 -0.07(-1.30%)
Dec 27, 2023 5.210 5.570 5.210 5.370 60,524 +0.07(+1.32%)
Dec 26, 2023 5.400 5.600 5.110 5.300 75,798 -0.06(-1.12%)
Dec 22, 2023 5.020 5.390 5.020 5.360 23,935 +0.22(+4.28%)
Dec 21, 2023 5.150 5.155 5.100 5.140 44,717 +0.01(+0.19%)
Dec 20, 2023 5.050 5.180 5.012 5.130 410,473 +0.03(+0.59%)
Dec 19, 2023 5.010 5.170 4.950 5.100 70,219 +0.11(+2.20%)
Dec 18, 2023 5.000 5.010 4.890 4.990 36,560 -0.04(-0.80%)
Dec 15, 2023 4.980 5.100 4.980 5.030 75,793 +0.01(+0.20%)
Dec 14, 2023 5.370 5.370 4.970 5.020 23,493 -0.35(-6.52%)
Dec 13, 2023 5.100 5.380 4.940 5.370 55,148 +0.32(+6.34%)
Dec 12, 2023 5.030 5.080 4.900 5.050 62,612 +0.03(+0.60%)
Dec 11, 2023 5.080 5.080 4.940 5.020 12,415 -0.06(-1.18%)
Dec 08, 2023 4.913 5.100 4.913 5.080 15,894 +0.02(+0.40%)
Dec 07, 2023 5.010 5.080 4.970 5.060 21,156 -0.06(-1.17%)
Dec 06, 2023 5.050 5.280 5.030 5.120 45,507 +0.08(+1.59%)
Dec 05, 2023 5.000 5.100 4.900 5.040 146,382 -0.05(-0.98%)
Dec 04, 2023 5.030 5.190 4.880 5.090 62,629 -0.09(-1.74%)
Dec 01, 2023 5.150 5.200 5.030 5.180 101,707 +0.03(+0.58%)
Nov 30, 2023 5.220 5.220 5.000 5.150 23,804 +0.01(+0.19%)
Nov 29, 2023 5.070 5.195 4.960 5.140 113,556 -0.01(-0.19%)
Nov 28, 2023 5.220 5.220 5.060 5.150 30,518 +0.01(+0.19%)
Nov 27, 2023 5.230 5.310 5.105 5.140 95,907 +0.01(+0.19%)
Nov 24, 2023 5.230 5.230 5.050 5.130 23,626 -0.17(-3.21%)
Nov 22, 2023 5.300 5.320 5.060 5.300 34,897 -0.02(-0.38%)
Nov 21, 2023 5.080 5.350 5.080 5.320 29,553 +0.15(+2.90%)
Nov 20, 2023 5.050 5.270 5.050 5.170 51,156 -0.04(-0.77%)
Nov 17, 2023 5.800 5.800 5.050 5.210 211,406 -0.28(-5.10%)
Nov 16, 2023 5.550 5.620 5.400 5.490 30,217 -0.01(-0.18%)
Nov 15, 2023 5.440 5.546 5.360 5.500 25,640 +0.01(+0.18%)
Nov 14, 2023 5.520 5.550 5.330 5.490 55,660 -0.01(-0.18%)
Nov 13, 2023 5.110 5.500 5.110 5.500 16,902 +0.27(+5.16%)
Nov 10, 2023 5.360 5.450 5.060 5.230 53,841 -0.13(-2.43%)
Nov 09, 2023 5.500 5.500 5.250 5.360 414,703 -0.14(-2.55%)
Nov 08, 2023 5.500 5.500 5.010 5.500 29,632 +0.00(+0.00%)
Nov 07, 2023 5.240 5.500 5.030 5.500 82,003 +0.33(+6.38%)
Nov 06, 2023 5.030 5.170 4.900 5.170 15,006 +0.09(+1.77%)
Nov 03, 2023 4.890 5.150 4.880 5.080 34,906 +0.22(+4.53%)
Nov 02, 2023 4.930 4.930 4.750 4.860 37,010 +0.02(+0.41%)
Nov 01, 2023 4.510 4.880 4.510 4.840 11,467 +0.24(+5.22%)
Oct 31, 2023 4.410 4.750 4.405 4.600 70,745 +0.16(+3.60%)
Oct 30, 2023 4.460 4.560 4.270 4.440 59,583 -0.07(-1.55%)
Oct 27, 2023 4.560 4.590 4.360 4.510 33,726 -0.04(-0.88%)
Oct 26, 2023 4.580 4.640 4.370 4.550 93,343 -0.08(-1.73%)
Oct 25, 2023 4.700 4.740 4.595 4.630 22,694 -0.13(-2.73%)
Oct 24, 2023 4.590 4.790 4.590 4.760 42,533 +0.12(+2.59%)
Oct 23, 2023 4.500 4.740 4.460 4.640 57,002 +0.07(+1.53%)
Oct 20, 2023 4.940 4.940 4.550 4.570 74,148 -0.32(-6.54%)
Oct 19, 2023 5.050 5.060 4.880 4.890 61,889 -0.20(-3.93%)
Oct 18, 2023 5.300 5.300 5.009 5.090 30,880 -0.27(-5.04%)
Oct 17, 2023 5.500 5.530 5.360 5.360 20,950 -0.18(-3.25%)
Oct 16, 2023 5.584 5.630 5.451 5.540 48,031 -0.02(-0.36%)
Oct 13, 2023 5.150 5.670 5.060 5.560 98,979 +0.40(+7.75%)
Oct 12, 2023 5.520 5.600 5.100 5.160 126,781 -0.44(-7.86%)
Oct 11, 2023 6.210 6.310 5.575 5.600 87,384 -0.61(-9.82%)
Oct 10, 2023 5.970 6.345 5.970 6.210 48,467 +0.24(+4.02%)
Oct 09, 2023 5.770 6.080 5.770 5.970 70,318 +0.07(+1.19%)
Oct 06, 2023 6.120 6.260 5.870 5.900 39,791 -0.30(-4.84%)
Oct 05, 2023 6.300 6.330 5.860 6.200 621,393 -0.11(-1.74%)
Oct 04, 2023 6.370 6.390 6.230 6.310 50,937 +0.01(+0.16%)
Oct 03, 2023 6.300 6.470 6.200 6.300 92,686 +0.00(+0.00%)
Oct 02, 2023 6.400 6.470 6.300 6.300 30,543 -0.20(-3.08%)
Sep 29, 2023 6.300 6.660 6.300 6.500 123,099 +0.20(+3.17%)
Sep 28, 2023 6.360 6.420 6.260 6.300 180,863 -0.09(-1.41%)
Sep 27, 2023 6.430 6.550 6.390 6.390 147,823 +0.08(+1.27%)
Sep 26, 2023 6.390 6.550 6.220 6.310 182,004 -0.13(-2.02%)
Sep 25, 2023 6.390 6.510 6.440 6.440 45,197 +0.03(+0.47%)
Sep 22, 2023 6.300 6.560 6.290 6.410 65,928 +0.11(+1.75%)
Sep 21, 2023 6.300 6.315 6.115 6.300 313,832 +0.00(+0.00%)
Sep 20, 2023 6.250 6.450 6.245 6.300 95,927 +0.09(+1.45%)
Sep 19, 2023 6.300 6.300 6.060 6.210 205,222 -0.07(-1.11%)
Sep 18, 2023 6.260 6.320 6.195 6.280 45,751 -0.02(-0.32%)
Sep 15, 2023 6.370 6.370 6.225 6.300 52,218 -0.07(-1.10%)
Sep 14, 2023 6.060 6.410 5.970 6.370 116,545 +0.37(+6.17%)
Sep 13, 2023 6.050 6.080 5.950 6.000 231,693 +0.00(+0.00%)
Sep 12, 2023 6.170 6.170 5.995 6.000 57,254 -0.11(-1.80%)
Sep 11, 2023 6.140 6.210 6.000 6.110 110,436 +0.14(+2.35%)
Sep 08, 2023 6.000 6.070 5.940 5.970 86,196 -0.02(-0.33%)
Sep 07, 2023 5.870 6.060 5.870 5.990 97,193 +0.04(+0.67%)
Sep 06, 2023 5.740 6.010 5.740 5.950 123,737 +0.20(+3.48%)
Sep 05, 2023 5.610 5.985 5.600 5.750 108,122 +0.07(+1.23%)
Sep 01, 2023 5.550 5.820 5.550 5.680 76,881 +0.19(+3.46%)
Aug 31, 2023 5.410 5.595 5.390 5.490 91,572 +0.09(+1.67%)
Aug 30, 2023 5.340 5.510 5.220 5.400 112,212 +0.02(+0.37%)
Aug 29, 2023 5.170 5.520 5.120 5.380 102,293 +0.28(+5.49%)
Aug 28, 2023 4.890 5.120 4.890 5.100 87,415 +0.25(+5.15%)
Aug 25, 2023 4.770 4.870 4.740 4.850 554,599 +0.08(+1.68%)
Aug 24, 2023 4.750 4.890 4.730 4.770 153,588 +0.02(+0.42%)
Aug 23, 2023 4.830 4.895 4.700 4.750 198,875 -0.15(-3.06%)
Aug 22, 2023 4.800 5.040 4.770 4.900 153,638 +0.13(+2.73%)
Aug 21, 2023 5.050 5.300 4.370 4.770 971,399 -0.52(-9.83%)
Aug 18, 2023 5.060 5.400 4.807 5.290 677,997 +0.26(+5.17%)
Aug 17, 2023 5.210 5.290 4.940 5.030 451,127 -0.17(-3.27%)
Aug 16, 2023 5.030 5.375 4.900 5.200 253,283 +0.16(+3.17%)
Aug 15, 2023 5.220 5.220 4.910 5.040 187,522 -0.19(-3.63%)
Aug 14, 2023 5.260 5.330 5.210 5.230 124,916 -0.10(-1.88%)
Aug 11, 2023 5.420 5.421 5.180 5.330 145,700 -0.06(-1.11%)
Aug 10, 2023 5.430 5.451 5.230 5.390 20,090 +0.06(+1.13%)
Aug 09, 2023 5.400 5.410 5.300 5.330 36,886 -0.11(-2.02%)
Aug 08, 2023 5.530 5.550 5.400 5.440 29,664 -0.08(-1.45%)
Aug 07, 2023 5.650 5.680 5.490 5.520 161,944 -0.11(-1.95%)
Aug 04, 2023 5.550 5.680 5.350 5.630 63,366 +0.08(+1.44%)
Aug 03, 2023 5.680 5.926 5.502 5.550 32,665 -0.19(-3.31%)
Aug 02, 2023 5.930 5.930 5.650 5.740 52,863 -0.24(-4.01%)
Aug 01, 2023 5.980 6.010 5.880 5.980 108,174 +0.02(+0.34%)
Jul 31, 2023 5.960 6.080 5.946 5.960 210,158 -0.02(-0.33%)
Jul 28, 2023 5.780 6.055 5.750 5.980 430,353 +0.17(+2.93%)
Jul 27, 2023 6.070 6.215 5.730 5.810 375,784 -0.20(-3.33%)
Jul 26, 2023 5.950 6.041 5.620 6.010 285,542 +0.02(+0.33%)
Jul 25, 2023 6.200 6.510 5.810 5.990 425,211 -0.49(-7.56%)
Jul 24, 2023 6.390 6.600 6.320 6.480 92,408 +0.08(+1.25%)
Jul 21, 2023 6.190 6.460 6.169 6.400 72,104 +0.23(+3.73%)
Jul 20, 2023 6.670 6.690 6.030 6.170 191,372 -0.51(-7.63%)
Jul 19, 2023 6.810 6.810 6.400 6.680 103,040 -0.12(-1.76%)
Jul 18, 2023 7.100 7.120 6.610 6.800 100,772 -0.17(-2.44%)
Jul 17, 2023 6.590 6.990 6.490 6.970 155,521 +0.53(+8.23%)
Jul 14, 2023 6.440 6.600 6.200 6.440 101,179 -0.04(-0.62%)
Jul 13, 2023 6.120 6.650 6.104 6.480 86,608 +0.41(+6.75%)
Jul 12, 2023 6.220 6.400 6.040 6.070 75,970 -0.14(-2.25%)
Jul 11, 2023 6.160 6.390 6.110 6.210 55,671 +0.06(+0.98%)
Jul 10, 2023 6.080 6.240 6.000 6.150 66,425 +0.04(+0.65%)
Jul 07, 2023 5.930 6.300 5.900 6.110 63,380 +0.20(+3.38%)
Jul 06, 2023 6.020 6.063 5.610 5.910 99,913 -0.22(-3.59%)
Jul 05, 2023 6.420 6.450 6.100 6.130 49,415 -0.30(-4.67%)
Jul 03, 2023 6.230 6.430 5.900 6.430 36,850 +0.16(+2.55%)
Jun 30, 2023 6.500 6.500 5.960 6.270 111,577 -0.13(-2.03%)
Jun 29, 2023 6.160 6.740 6.160 6.400 146,916 +0.25(+4.07%)
Jun 28, 2023 6.270 6.410 6.110 6.150 115,953 -0.18(-2.84%)
Jun 27, 2023 6.840 6.840 6.271 6.330 211,505 -0.47(-6.91%)
Jun 26, 2023 6.550 7.200 6.550 6.800 228,291 +0.37(+5.75%)
Jun 23, 2023 6.440 6.760 6.210 6.430 188,698 -0.21(-3.16%)
Jun 22, 2023 7.100 7.200 6.600 6.640 222,646 -0.11(-1.63%)
Jun 21, 2023 6.060 7.000 5.981 6.750 303,476 +0.61(+9.93%)
Jun 20, 2023 6.170 6.190 5.700 6.140 89,700 -0.05(-0.81%)
Jun 16, 2023 5.980 6.348 5.650 6.190 116,201 +0.28(+4.74%)
Jun 15, 2023 6.330 6.600 5.900 5.910 145,128 +2.18(+58.45%)
May 08, 2023 3.800 3.899 3.660 3.730 32,508 +0.02(+0.54%)
May 05, 2023 3.880 3.988 3.710 3.710 72,574 -0.12(-3.13%)
May 04, 2023 3.780 3.850 3.710 3.830 18,106 +0.07(+1.99%)
May 03, 2023 3.820 3.820 3.620 3.755 4,465 +0.06(+1.49%)
May 02, 2023 3.890 3.890 3.700 3.700 9,074 -0.05(-1.33%)
May 01, 2023 3.960 4.089 3.725 3.750 7,770 -0.19(-4.82%)
Apr 28, 2023 4.010 4.068 3.910 3.940 5,923 +0.04(+1.03%)
Apr 27, 2023 3.975 4.017 3.880 3.900 45,016 +0.00(+0.00%)
Apr 26, 2023 4.000 4.160 3.850 3.900 24,612 -0.10(-2.50%)
Apr 25, 2023 4.120 4.195 4.000 4.000 5,528 -0.17(-4.08%)
Apr 24, 2023 4.230 4.480 4.170 4.170 30,758 -0.11(-2.57%)
Apr 21, 2023 4.370 4.480 4.080 4.280 31,259 -0.09(-2.06%)
Apr 20, 2023 4.560 4.640 4.300 4.370 63,033 -0.21(-4.59%)
Apr 19, 2023 4.570 4.700 4.570 4.580 7,599 -0.08(-1.72%)
Apr 18, 2023 4.680 4.850 4.570 4.660 121,652 +0.02(+0.43%)
Apr 17, 2023 4.570 4.930 4.570 4.640 88,203 +0.01(+0.22%)
Apr 14, 2023 4.930 4.960 4.570 4.630 27,971 -0.30(-6.09%)
Apr 13, 2023 4.970 5.050 4.850 4.930 29,199 +0.08(+1.65%)
Apr 12, 2023 5.160 5.160 4.830 4.850 39,855 -0.25(-4.81%)
Apr 11, 2023 5.140 5.220 5.060 5.095 20,288 -0.08(-1.45%)
Apr 10, 2023 5.250 5.300 5.065 5.170 36,016 -0.08(-1.52%)
Apr 06, 2023 5.469 5.469 5.140 5.250 28,517 -0.01(-0.19%)
Apr 05, 2023 5.490 5.546 5.050 5.260 56,070 -0.15(-2.77%)
Apr 04, 2023 5.730 5.900 5.350 5.410 41,967 -0.36(-6.24%)
Apr 03, 2023 5.480 5.800 5.460 5.770 42,660 +0.26(+4.72%)
Mar 31, 2023 5.400 5.665 5.320 5.510 122,665 +0.15(+2.80%)
Mar 30, 2023 5.300 5.400 5.270 5.360 88,186 +0.07(+1.32%)
Mar 29, 2023 5.220 5.300 5.170 5.290 24,434 +0.08(+1.54%)
Mar 28, 2023 5.280 5.300 5.170 5.210 14,657 +0.00(+0.00%)
Mar 27, 2023 5.250 5.340 5.200 5.210 25,104 -0.03(-0.57%)
Mar 24, 2023 5.140 5.270 5.120 5.240 6,851 +0.12(+2.34%)
Mar 23, 2023 5.200 5.325 5.120 5.120 8,668 -0.05(-0.97%)
Mar 22, 2023 5.250 5.320 5.120 5.170 4,287 -0.08(-1.52%)
Mar 21, 2023 5.330 5.340 5.100 5.250 72,158 -0.07(-1.32%)
Mar 20, 2023 5.350 5.440 5.210 5.320 26,647 -0.03(-0.56%)
Mar 17, 2023 5.320 5.480 5.210 5.350 75,511 -0.03(-0.56%)
Mar 16, 2023 5.210 5.500 5.069 5.380 101,770 +0.15(+2.87%)
Mar 15, 2023 5.090 5.330 4.873 5.230 51,899 +0.06(+1.16%)
Mar 14, 2023 5.030 5.250 4.995 5.170 81,214 +0.17(+3.40%)
Mar 13, 2023 4.760 5.000 4.590 5.000 45,058 +0.41(+8.93%)
Mar 10, 2023 5.000 5.139 4.590 4.590 24,153 -0.47(-9.29%)
Mar 09, 2023 5.500 5.580 4.800 5.060 360,969 -0.32(-5.95%)
Mar 08, 2023 5.870 5.870 5.330 5.380 48,509 -0.03(-0.55%)
Mar 07, 2023 5.530 5.560 5.250 5.410 22,343 -0.07(-1.28%)
Mar 06, 2023 5.440 5.610 5.340 5.480 19,294 -0.07(-1.26%)
Mar 03, 2023 5.590 5.700 5.420 5.550 57,825 +0.03(+0.54%)
Mar 02, 2023 5.310 5.590 5.310 5.520 18,209 +0.15(+2.79%)
Mar 01, 2023 5.330 5.393 5.280 5.370 7,027 +0.02(+0.37%)
Feb 28, 2023 5.620 5.620 5.330 5.350 33,661 -0.25(-4.46%)
Feb 27, 2023 5.310 5.630 5.310 5.600 16,617 +0.33(+6.26%)
Feb 24, 2023 5.220 5.539 5.210 5.270 21,617 -0.16(-2.95%)
Feb 23, 2023 5.560 5.644 5.410 5.430 8,106 -0.17(-3.04%)
Feb 22, 2023 5.400 5.660 5.400 5.600 17,382 +0.15(+2.75%)
Feb 21, 2023 5.680 5.828 5.450 5.450 39,107 -0.36(-6.20%)
Feb 17, 2023 5.760 5.910 5.610 5.810 24,477 +0.09(+1.57%)
Feb 16, 2023 5.750 5.850 5.700 5.720 16,947 -0.06(-1.04%)
Feb 15, 2023 5.650 5.865 5.650 5.780 48,351 +0.15(+2.66%)
Feb 14, 2023 5.670 5.949 5.600 5.630 25,101 -0.03(-0.53%)
Feb 13, 2023 5.840 5.980 5.660 5.660 50,398 -0.12(-2.08%)
Feb 10, 2023 5.860 5.910 5.710 5.780 23,726 -0.02(-0.34%)
Feb 09, 2023 6.180 6.180 5.800 5.800 42,028 -0.22(-3.65%)
Feb 08, 2023 6.700 6.700 5.824 6.020 184,126 +0.16(+2.73%)
Feb 07, 2023 5.780 6.050 5.780 5.860 162,483 +0.14(+2.45%)
Feb 06, 2023 5.720 6.030 5.643 5.720 104,112 -0.09(-1.55%)
Feb 03, 2023 5.580 6.250 5.580 5.810 56,549 -0.09(-1.53%)
Feb 02, 2023 7.020 7.250 5.790 5.900 161,912 -1.06(-15.23%)
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.