Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BURCF )

0.1690 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 0.1697 0.1805 0.1690 0.1690 31,743 +0.00(+0.00%)
Oct 03, 2024 0.1690 0.1690 0.1690 0.1690 270 +0.01(+5.63%)
Oct 02, 2024 0.1701 0.1756 0.1600 0.1600 19,270 +0.00(+0.19%)
Oct 01, 2024 0.1530 0.1771 0.1530 0.1597 54,200 -0.01(-5.78%)
Sep 30, 2024 0.1530 0.1789 0.1530 0.1695 7,536 -0.01(-7.07%)
Sep 27, 2024 0.1530 0.1824 0.1530 0.1824 24,625 +0.01(+7.04%)
Sep 26, 2024 0.1770 0.1771 0.1650 0.1704 17,750 -0.01(-3.07%)
Sep 25, 2024 0.1715 0.1758 0.1715 0.1758 641 +0.00(+2.81%)
Sep 24, 2024 0.1530 0.1734 0.1530 0.1710 4,270 +0.00(+0.35%)
Sep 23, 2024 0.1575 0.1710 0.1530 0.1704 12,135 -0.01(-3.78%)
Sep 20, 2024 0.1631 0.1771 0.1631 0.1771 3,740 +0.01(+3.51%)
Sep 19, 2024 0.1600 0.1799 0.1600 0.1711 13,725 +0.00(+0.65%)
Sep 18, 2024 0.1530 0.1920 0.1530 0.1700 5,770 -0.01(-4.33%)
Sep 17, 2024 0.2068 0.2068 0.1777 0.1777 2,007 -0.00(-0.17%)
Sep 16, 2024 0.1700 0.1840 0.1700 0.1780 8,140 +0.01(+4.71%)
Sep 13, 2024 0.1839 0.1839 0.1700 0.1700 3,999 +0.01(+3.03%)
Sep 12, 2024 0.1650 0.1698 0.1650 0.1650 8,215 +0.00(+0.00%)
Sep 11, 2024 0.1859 0.1859 0.1650 0.1650 15,100 -0.02(-9.64%)
Sep 10, 2024 0.1826 0.1826 0.1805 0.1826 2,475 +0.01(+4.34%)
Sep 09, 2024 0.2102 0.2102 0.1750 0.1750 22,222 -0.01(-4.48%)
Sep 06, 2024 0.1832 0.1832 0.1832 0.1832 9,505 +0.00(+1.78%)
Sep 05, 2024 0.1813 0.1813 0.1800 0.1800 11,355 -0.00(-2.12%)
Sep 04, 2024 0.1812 0.1867 0.1758 0.1839 38,750 +0.00(+1.10%)
Sep 03, 2024 0.1810 0.1851 0.1750 0.1819 7,955 +0.01(+3.94%)
Aug 30, 2024 0.1818 0.1818 0.1750 0.1750 7,580 -0.01(-7.46%)
Aug 29, 2024 0.1917 0.1917 0.1750 0.1891 12,950 +0.01(+8.06%)
Aug 28, 2024 0.1870 0.2247 0.1750 0.1750 26,443 +0.00(+0.00%)
Aug 27, 2024 0.1858 0.2128 0.1750 0.1750 173,328 -0.02(-10.26%)
Aug 26, 2024 0.1758 0.1950 0.1758 0.1950 58,252 +0.00(+1.62%)
Aug 23, 2024 0.2128 0.2200 0.1919 0.1919 9,138 -0.02(-7.61%)
Aug 22, 2024 0.2077 0.2077 0.2015 0.2077 6,010 +0.02(+11.79%)
Aug 21, 2024 0.1855 0.2000 0.1855 0.1858 20,360 -0.01(-3.48%)
Aug 20, 2024 0.1953 0.2130 0.1925 0.1925 27,345 -0.00(-1.43%)
Aug 19, 2024 0.2168 0.2248 0.1953 0.1953 44,640 -0.01(-3.60%)
Aug 16, 2024 0.2155 0.2400 0.2025 0.2026 22,415 -0.03(-11.53%)
Aug 15, 2024 0.2400 0.2400 0.1985 0.2290 27,225 -0.01(-6.07%)
Aug 14, 2024 0.2457 0.2481 0.2400 0.2438 41,239 +0.00(+0.16%)
Aug 13, 2024 0.2405 0.2434 0.2405 0.2434 2,195 +0.01(+5.19%)
Aug 12, 2024 0.2021 0.2363 0.2021 0.2314 27,903 +0.02(+9.56%)
Aug 09, 2024 0.1837 0.2290 0.1837 0.2112 55,363 +0.03(+18.92%)
Aug 08, 2024 0.1514 0.1800 0.1434 0.1776 53,538 +0.01(+5.65%)
Aug 07, 2024 0.1430 0.1693 0.1430 0.1681 9,205 -0.01(-6.25%)
Aug 06, 2024 0.1800 0.1800 0.1579 0.1793 38,002 +0.01(+4.37%)
Aug 05, 2024 0.1878 0.1887 0.1579 0.1718 5,109 -0.01(-5.29%)
Aug 02, 2024 0.1848 0.2049 0.1782 0.1814 20,867 -0.01(-4.12%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.