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

(TSV: MENE )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 22, 2024 0.2000 0.2300 0.2000 0.2100 107,307 +0.00(+0.00%)
May 21, 2024 0.2100 0.2450 0.1800 0.2100 109,135 +0.01(+5.00%)
May 17, 2024 0.2000 0 +0.02(+11.11%)
May 15, 2024 0.1800 24 -0.02(-10.00%)
May 14, 2024 0.2050 0.2050 0.2000 0.2000 19,000 +0.01(+5.26%)
May 13, 2024 0.2000 0.2100 0.1900 0.1900 16,000 -0.01(-5.00%)
May 09, 2024 0.2000 0 +0.00(+0.00%)
May 08, 2024 0.2000 0.2000 0.2000 0.2000 2,048 +0.01(+2.56%)
May 07, 2024 0.2100 0.2100 0.1950 0.1950 11,500 -0.02(-11.36%)
May 06, 2024 0.2050 0.2200 0.2050 0.2200 7,051 +0.02(+10.00%)
May 03, 2024 0.2050 0.2100 0.2000 0.2000 16,000 -0.00(-2.44%)
May 02, 2024 0.2050 0.2100 0.2050 0.2050 84,800 -0.01(-2.38%)
May 01, 2024 0.2250 0.2250 0.2050 0.2100 37,500 -0.01(-2.33%)
Apr 30, 2024 0.2200 0.2200 0.2050 0.2150 64,500 -0.01(-2.27%)
Apr 29, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.02(+7.32%)
Apr 26, 2024 0.2050 0.2050 0.2050 0.2050 3,000 -0.02(-6.82%)
Apr 25, 2024 0.2150 0.2200 0.2150 0.2200 34,400 +0.01(+2.33%)
Apr 24, 2024 0.2100 0.2150 0.2100 0.2150 47,002 -0.01(-2.27%)
Apr 23, 2024 0.2100 0.2200 0.2100 0.2200 22,500 +0.00(+0.00%)
Apr 22, 2024 0.2100 0.2350 0.2050 0.2200 107,500 +0.01(+2.33%)
Apr 19, 2024 0.2000 0.2150 0.2000 0.2150 11,000 +0.00(+0.00%)
Apr 18, 2024 0.2100 0.2200 0.2100 0.2150 27,000 +0.01(+2.38%)
Apr 17, 2024 0.2100 0.2150 0.2100 0.2100 85,000 -0.01(-2.33%)
Apr 16, 2024 0.2150 0.2300 0.2100 0.2150 24,000 -0.01(-4.44%)
Apr 15, 2024 0.2300 0.2350 0.2250 0.2250 46,881 +0.01(+4.65%)
Apr 12, 2024 0.2150 0.2150 0.2150 0.2150 5,338 +0.01(+2.38%)
Apr 11, 2024 0.2200 0.2200 0.2100 0.2100 23,317 -0.01(-4.55%)
Apr 10, 2024 0.2200 0.2450 0.2200 0.2200 26,665 +0.01(+2.33%)
Apr 09, 2024 0.2200 0.2350 0.2150 0.2150 29,100 -0.02(-8.51%)
Apr 08, 2024 0.2200 0.2400 0.2200 0.2350 19,571 +0.00(+0.00%)
Apr 05, 2024 0.2300 0.2350 0.2250 0.2350 81,000 -0.01(-2.08%)
Apr 04, 2024 0.2250 0.2400 0.2150 0.2400 72,200 -0.01(-2.04%)
Apr 03, 2024 0.2400 0.2450 0.2400 0.2450 8,100 +0.01(+2.94%)
Apr 02, 2024 0.2200 0.2400 0.2200 0.2380 29,000 +0.02(+11.74%)
Mar 28, 2024 0.2130 0 +0.00(+1.43%)
Mar 27, 2024 0.2550 0.2550 0.2100 0.2100 4,240 +0.01(+5.00%)
Mar 26, 2024 0.2150 0.2150 0.2000 0.2000 24,000 -0.01(-6.98%)
Mar 25, 2024 0.2100 0.2150 0.2100 0.2150 28,410 -0.01(-2.27%)
Mar 22, 2024 0.2150 0.2200 0.2150 0.2200 11,725 -0.01(-2.22%)
Mar 21, 2024 0.2200 0.2250 0.2180 0.2250 16,500 -0.02(-8.16%)
Mar 20, 2024 0.2200 0.2450 0.2200 0.2450 1,900 +0.04(+16.67%)
Mar 19, 2024 0.2150 0.2300 0.2100 0.2100 97,000 -0.01(-2.33%)
Mar 18, 2024 0.2350 0.2350 0.2150 0.2150 23,149 -0.02(-10.42%)
Mar 15, 2024 0.2400 0.2400 0.2400 0.2400 2,193 +0.01(+6.67%)
Mar 14, 2024 0.2500 0.2500 0.2250 0.2250 13,250 -0.04(-13.46%)
Mar 13, 2024 0.2600 0.2600 0.2600 0.2600 9,000 +0.01(+1.96%)
Mar 11, 2024 0.2550 0 -0.01(-1.92%)
Mar 08, 2024 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Mar 07, 2024 0.2400 0.2600 0.2400 0.2600 14,072 +0.00(+0.00%)
Mar 05, 2024 0.2600 0.2600 943 -0.01(-1.89%)
Mar 01, 2024 0.2650 0 +0.03(+12.77%)
Feb 29, 2024 0.2350 0.2350 0.2350 0.2350 1,500 -0.04(-12.96%)
Feb 28, 2024 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
Feb 27, 2024 0.2450 0.2700 0.2450 0.2700 14,000 +0.02(+5.88%)
Feb 22, 2024 0.2550 104 -0.02(-5.56%)
Feb 21, 2024 0.2450 0.2800 0.2450 0.2700 25,250 +0.03(+10.20%)
Feb 20, 2024 0.2500 0.2500 0.2450 0.2450 19,417 -0.01(-2.00%)
Feb 16, 2024 0.2500 0 +0.01(+4.17%)
Feb 15, 2024 0.2400 0.2400 0.2400 0.2400 5,106 -0.01(-4.00%)
Feb 13, 2024 0.2500 0 -0.01(-3.85%)
Feb 12, 2024 0.2600 0.2600 0.2600 0.2600 5,263 -0.01(-1.89%)
Feb 09, 2024 0.2650 0.2650 0.2650 0.2650 2,577 -0.01(-1.85%)
Feb 08, 2024 0.2500 0.2700 0.2500 0.2700 6,798 +0.00(+0.00%)
Feb 07, 2024 0.2700 0.2700 0.2700 0.2700 10,758 +0.00(+0.00%)
Feb 06, 2024 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-3.57%)
Jan 31, 2024 0.2800 0 +0.00(+0.00%)
Jan 26, 2024 0.2800 0 +0.01(+3.70%)
Jan 25, 2024 0.2700 0.2700 0.2700 0.2700 17,836 +0.02(+5.88%)
Jan 24, 2024 0.2600 0.2900 0.2550 0.2550 8,000 -0.02(-5.56%)
Jan 23, 2024 0.2650 0.2700 0.2650 0.2700 26,185 +0.00(+0.00%)
Jan 22, 2024 0.2650 0.2700 0.2650 0.2700 25,000 +0.00(+0.00%)
Jan 19, 2024 0.2650 0.2700 0.2650 0.2700 17,500 -0.02(-6.90%)
Jan 17, 2024 0.2900 0 +0.02(+7.41%)
Jan 16, 2024 0.2700 0.2900 0.2700 0.2700 13,331 +0.00(+0.00%)
Jan 15, 2024 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jan 12, 2024 0.2700 0.2700 0.2600 0.2700 51,065 +0.01(+1.89%)
Jan 11, 2024 0.2650 0.2850 0.2650 0.2650 16,912 +0.00(+0.00%)
Jan 10, 2024 0.2750 0.3050 0.2650 0.2650 55,936 -0.02(-7.02%)
Jan 09, 2024 0.2850 0.2850 0.2850 0.2850 800 -0.03(-8.06%)
Jan 08, 2024 0.3100 0.3100 0.3100 0.3100 1,650 +0.01(+1.64%)
Jan 04, 2024 0.3050 0 +0.02(+5.17%)
Jan 03, 2024 0.2950 0.3050 0.2900 0.2900 6,500 -0.04(-12.12%)
Jan 02, 2024 0.3200 0.3300 0.3200 0.3300 9,505 +0.03(+10.00%)
Dec 28, 2023 0.3000 0 +0.02(+5.26%)
Dec 27, 2023 0.2800 0.2850 0.2800 0.2850 8,880 -0.03(-8.06%)
Dec 22, 2023 0.3100 0 +0.00(+0.00%)
Dec 21, 2023 0.3100 0.3100 0.3100 0.3100 2,515 +0.02(+5.08%)
Dec 20, 2023 0.2950 0.2950 0.2950 0.2950 3,000 -0.01(-1.67%)
Dec 19, 2023 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
Dec 15, 2023 0.3100 51 +0.00(+0.00%)
Dec 14, 2023 0.3100 0.3100 0.3100 0.3100 1,004 +0.00(+0.00%)
Dec 12, 2023 0.3100 26 +0.04(+14.81%)
Dec 11, 2023 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-1.82%)
Dec 08, 2023 0.2800 0.2800 0.2750 0.2750 14,500 -0.02(-8.33%)
Dec 07, 2023 0.2750 0.3000 0.2750 0.3000 9,000 +0.00(+0.00%)
Dec 06, 2023 0.2950 0.3000 0.2950 0.3000 8,000 +0.00(+0.00%)
Dec 05, 2023 0.3000 0.3000 0.2950 0.3000 12,950 +0.01(+1.69%)
Dec 04, 2023 0.2950 0.2950 0.2950 0.2950 2,000 -0.02(-4.84%)
Nov 30, 2023 0.3100 0 +0.03(+12.73%)
Nov 29, 2023 0.2850 0.2850 0.2750 0.2750 14,000 -0.03(-11.29%)
Nov 27, 2023 0.3100 0 -0.01(-1.59%)
Nov 21, 2023 0.3150 0 +0.02(+5.00%)
Nov 20, 2023 0.2950 0.3200 0.2950 0.3000 6,000 +0.01(+3.45%)
Nov 17, 2023 0.2900 0.2900 0.2900 0.2900 1,403 -0.02(-6.45%)
Nov 16, 2023 0.3100 0.3100 0.3100 0.3100 739 -0.02(-4.62%)
Nov 14, 2023 0.3250 0 -0.01(-1.52%)
Nov 13, 2023 0.2900 0.3300 0.2900 0.3300 12,025 +0.04(+13.79%)
Nov 10, 2023 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Nov 06, 2023 0.3000 0 -0.01(-1.64%)
Nov 03, 2023 0.3200 0.3200 0.3050 0.3050 5,025 -0.04(-11.59%)
Nov 01, 2023 0.3450 0 +0.04(+13.11%)
Oct 30, 2023 0.3050 79 +0.01(+1.67%)
Oct 26, 2023 0.3000 475 +0.00(+0.00%)
Oct 25, 2023 0.2700 0.3000 0.2700 0.3000 26,500 +0.03(+11.11%)
Oct 24, 2023 0.2700 0.2700 0.2700 0.2700 10,500 -0.01(-3.57%)
Oct 20, 2023 0.2800 0 -0.02(-6.67%)
Oct 18, 2023 0.3000 0 +0.02(+7.14%)
Oct 16, 2023 0.2800 0 -0.02(-6.67%)
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+0.00%)
Oct 12, 2023 0.3000 0.3000 0.3000 0.3000 44,000 -0.04(-10.45%)
Oct 11, 2023 0.3000 0.3350 0.2950 0.3350 4,000 +0.02(+4.69%)
Oct 10, 2023 0.3550 0.3550 0.3200 0.3200 17,000 -0.06(-15.79%)
Oct 06, 2023 0.3800 0 -0.01(-2.56%)
Oct 03, 2023 0.3900 0 +0.00(+0.00%)
Oct 02, 2023 0.3900 0.3900 0.3900 0.3900 8,000 +0.02(+5.41%)
Sep 27, 2023 0.3700 0 +0.00(+0.00%)
Sep 26, 2023 0.3700 0.3700 0.3700 0.3700 2,000 +0.02(+4.23%)
Sep 25, 2023 0.3550 0.3550 0.3550 0.3550 25,711 -0.05(-11.25%)
Sep 22, 2023 0.4100 0.4100 0.4000 0.4000 23,000 +0.01(+2.56%)
Sep 21, 2023 0.3900 0.3900 0.3900 0.3900 3,000 +0.02(+5.41%)
Sep 18, 2023 0.3700 300 -0.04(-10.84%)
Sep 15, 2023 0.4000 0.4200 0.4000 0.4150 29,000 +0.01(+3.75%)
Sep 14, 2023 0.4000 0.4000 0.4000 0.4000 19,500 +0.00(+0.00%)
Sep 13, 2023 0.4000 0.4000 0.4000 0.4000 21,000 -0.01(-2.44%)
Sep 11, 2023 0.4100 0 +0.00(+0.00%)
Sep 08, 2023 0.4100 0.4100 0.4100 0.4100 14,352 -0.01(-2.38%)
Sep 07, 2023 0.4000 0.4300 0.4000 0.4200 20,141 -0.01(-2.33%)
Sep 06, 2023 0.4000 0.4300 0.4000 0.4300 11,500 +0.00(+0.00%)
Sep 01, 2023 0.4300 0 +0.01(+2.38%)
Aug 30, 2023 0.4200 0 +0.00(+0.00%)
Aug 28, 2023 0.4200 0 +0.01(+2.44%)
Aug 25, 2023 0.4100 0.4100 0.4100 0.4100 2,500 -0.01(-2.38%)
Aug 22, 2023 0.4200 0 -0.01(-2.33%)
Aug 21, 2023 0.4300 0.4300 0.4300 0.4300 500 -0.02(-3.37%)
Aug 17, 2023 0.4450 0 +0.03(+7.23%)
Aug 15, 2023 0.4150 0 +0.01(+2.47%)
Aug 14, 2023 0.3650 0.4050 0.3650 0.4050 4,015 +0.02(+3.85%)
Aug 11, 2023 0.3900 0.3900 0.3900 0.3900 1,500 -0.05(-11.36%)
Aug 09, 2023 0.4400 13 +0.01(+1.15%)
Aug 08, 2023 0.4300 0.4800 0.4300 0.4350 4,573 +0.01(+1.16%)
Aug 03, 2023 0.4300 0 -0.02(-4.44%)
Aug 02, 2023 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Aug 01, 2023 0.4500 0.4500 0.4500 0.4500 1,929 +0.01(+2.27%)
Jul 31, 2023 0.4200 0.4400 0.4000 0.4400 8,010 +0.08(+22.22%)
Jul 28, 2023 0.3700 0.3700 0.3600 0.3600 51,600 -0.02(-5.26%)
Jul 27, 2023 0.3800 0.3800 0.3800 0.3800 8,700 +0.00(+0.00%)
Jul 26, 2023 0.3800 0.3800 0.3800 0.3800 25,000 +0.00(+0.00%)
Jul 25, 2023 0.3800 0.3800 0.3800 0.3800 1,011 +0.00(+0.00%)
Jul 24, 2023 0.3700 0.3800 0.3700 0.3800 36,394 +0.01(+2.70%)
Jul 20, 2023 0.3700 0 +0.01(+2.78%)
Jul 19, 2023 0.3000 0.3600 0.3000 0.3600 7,500 +0.01(+2.86%)
Jul 18, 2023 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-7.89%)
Jul 13, 2023 0.3800 420 +0.04(+11.76%)
Jul 11, 2023 0.3400 17 +0.01(+1.49%)
Jul 10, 2023 0.3350 0.3350 0.3350 0.3350 600 +0.04(+11.67%)
Jul 07, 2023 0.2600 0.3000 0.2600 0.3000 11,956 +0.04(+15.38%)
Jul 05, 2023 0.2600 78 -0.04(-13.33%)
Jun 30, 2023 0.3000 0 +0.01(+3.45%)
Jun 29, 2023 0.2700 0.2900 0.2700 0.2900 4,025 +0.02(+7.41%)
Jun 28, 2023 0.2700 0.2700 0.2700 0.2700 41,205 +0.00(+0.00%)
Jun 23, 2023 0.2700 31 -0.01(-3.57%)
Jun 22, 2023 0.2800 0.2800 0.2800 0.2800 1,425 +0.01(+3.70%)
Jun 21, 2023 0.2700 0.2700 0.2700 0.2700 18,603 -0.01(-1.82%)
Jun 20, 2023 0.2950 0.2950 0.2750 0.2750 5,400 -0.02(-8.33%)
Jun 19, 2023 0.3000 0.3000 0.3000 0.3000 6,350 +0.00(+0.00%)
Jun 16, 2023 0.3000 0.3000 0.3000 0.3000 550 +0.00(+0.00%)
Jun 14, 2023 0.3000 0 +0.02(+7.14%)
Jun 13, 2023 0.2800 0.2800 0.2800 0.2800 2,500 -0.02(-6.67%)
Jun 12, 2023 0.3000 0.3000 0.3000 0.3000 19,500 +0.00(+0.00%)
Jun 08, 2023 0.3000 0 +0.00(+0.00%)
Jun 06, 2023 0.3000 72 +0.02(+9.09%)
Jun 05, 2023 0.2750 0.2800 0.2750 0.2750 4,500 -0.02(-8.33%)
Jun 02, 2023 0.3000 0.3000 0.3000 0.3000 4,032 +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.