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 )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 29, 2020 0.3350 0.3600 0.3300 0.3600 92,534 +0.01(+2.86%)
May 28, 2020 0.3500 0.3500 0.3500 0.3500 1,540 -0.01(-1.41%)
May 27, 2020 0.3550 0.3550 0.3450 0.3550 37,750 -0.01(-2.74%)
May 26, 2020 0.3750 0.3750 0.3650 0.3650 88,500 -0.03(-6.41%)
May 22, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 21, 2020 0.3900 0.3900 0.3900 0.3900 1,057 +0.00(+0.00%)
May 20, 2020 0.3900 0.3900 0.3900 0.3900 9,500 +0.00(+0.00%)
May 19, 2020 0.3950 0.3950 0.3650 0.3900 16,881 -0.03(-7.14%)
May 15, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
May 14, 2020 0.4000 0.4000 0.4000 0.4000 826 +0.06(+15.94%)
May 13, 2020 0.3450 0.3450 0.3450 0.3450 1,331 -0.05(-11.54%)
May 12, 2020 0.3650 0.3900 0.3600 0.3900 40,676 +0.02(+4.00%)
May 11, 2020 0.3800 0.4000 0.3700 0.3750 13,883 -0.01(-1.32%)
May 08, 2020 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
May 07, 2020 0.3900 0.3900 0.3800 0.3800 4,813 -0.01(-2.56%)
May 06, 2020 0.3550 0.3950 0.3550 0.3900 37,507 +0.06(+18.18%)
May 05, 2020 0.3200 0.3300 0.3200 0.3300 4,372 -0.01(-4.35%)
May 04, 2020 0.3600 0.3600 0.3450 0.3450 11,510 -0.01(-1.43%)
May 01, 2020 0.3550 0.3550 0.3500 0.3500 12,402 -0.02(-5.41%)
Apr 30, 2020 0.3550 0.3750 0.3550 0.3700 29,710 +0.04(+12.12%)
Apr 28, 2020 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Apr 27, 2020 0.3650 0.3650 0.3450 0.3600 55,360 -0.01(-1.37%)
Apr 24, 2020 0.3800 0.3800 0.3650 0.3650 30,564 -0.02(-3.95%)
Apr 23, 2020 0.3750 0.3800 0.3750 0.3800 9,512 -0.02(-5.00%)
Apr 22, 2020 0.4000 0.4000 0.4000 0.4000 1,870 +0.02(+3.90%)
Apr 21, 2020 0.3850 0.3850 0.3650 0.3850 11,600 +0.01(+2.67%)
Apr 20, 2020 0.3850 0.3850 0.3650 0.3750 31,222 -0.03(-6.25%)
Apr 17, 2020 0.4300 0.4800 0.3850 0.4000 179,554 -0.08(-16.67%)
Apr 16, 2020 0.4250 0.4800 0.4250 0.4800 19,098 +0.02(+4.35%)
Apr 15, 2020 0.4350 0.4600 0.4350 0.4600 2,531 +0.01(+2.22%)
Apr 14, 2020 0.4600 0.4750 0.4300 0.4500 42,913 -0.05(-10.00%)
Apr 13, 2020 0.4300 0.5000 0.4200 0.5000 38,567 +0.08(+19.05%)
Apr 09, 2020 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Apr 08, 2020 0.3700 0.3800 0.3700 0.3800 12,693 -0.01(-2.56%)
Apr 07, 2020 0.3950 0.4000 0.3900 0.3900 5,087 -0.03(-7.14%)
Apr 06, 2020 0.4200 0.4200 0.4000 0.4200 12,828 -0.01(-2.33%)
Apr 03, 2020 0.3800 0.4300 0.3400 0.4300 79,150 +0.02(+4.88%)
Apr 02, 2020 0.3800 0.4100 0.3750 0.4100 29,875 +0.00(+0.00%)
Apr 01, 2020 0.3950 0.4100 0.3750 0.4100 87,978 +0.00(+0.00%)
Mar 31, 2020 0.3400 0.4100 0.3400 0.4100 70,203 +0.09(+28.12%)
Mar 30, 2020 0.3450 0.3450 0.2700 0.3200 296,451 +0.02(+6.67%)
Mar 27, 2020 0.3000 0.3000 0.2900 0.3000 3,230 -0.01(-3.23%)
Mar 26, 2020 0.3100 0.3100 0.3000 0.3100 6,900 +0.01(+1.64%)
Mar 25, 2020 0.3150 0.3150 0.2700 0.3050 78,426 +0.02(+5.17%)
Mar 24, 2020 0.3550 0.3550 0.2730 0.2900 140,039 -0.04(-10.77%)
Mar 23, 2020 0.4300 0.4300 0.2400 0.3250 35,485 +0.07(+25.00%)
Mar 20, 2020 0.2500 0.2700 0.2450 0.2600 117,353 +0.02(+6.12%)
Mar 19, 2020 0.2450 0.2450 0.2450 0.2450 3,476 +0.00(+0.00%)
Mar 18, 2020 0.2650 0.2650 0.2400 0.2450 61,311 -0.03(-9.26%)
Mar 17, 2020 0.2600 0.2950 0.2600 0.2700 38,225 +0.03(+10.20%)
Mar 16, 2020 0.2650 0.3000 0.2450 0.2450 32,544 -0.02(-7.55%)
Mar 13, 2020 0.2900 0.2900 0.2500 0.2650 279,043 -0.02(-5.36%)
Mar 12, 2020 0.2800 0.3050 0.2800 0.2800 32,500 -0.02(-6.67%)
Mar 11, 2020 0.3200 0.3200 0.3000 0.3000 6,017 +0.02(+9.09%)
Mar 10, 2020 0.3400 0.3500 0.2750 0.2750 77,307 -0.07(-19.12%)
Mar 09, 2020 0.3500 0.3600 0.3300 0.3400 52,820 -0.03(-8.11%)
Mar 06, 2020 0.3800 0.3900 0.3700 0.3700 11,642 -0.02(-5.13%)
Mar 05, 2020 0.3800 0.3900 0.3700 0.3900 104,900 +0.00(+0.00%)
Mar 04, 2020 0.3850 0.3900 0.3850 0.3900 11,431 +0.00(+0.00%)
Mar 03, 2020 0.3950 0.4250 0.3900 0.3900 8,028 -0.01(-2.50%)
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.