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: CMC )

0.1750 -0.0050 (-2.78%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1850 0.1850 0.1700 0.1750 45,067 -0.01(-2.78%)
Sep 25, 2024 0.1850 0.1850 0.1750 0.1800 7,027 +0.00(+0.00%)
Sep 24, 2024 0.1850 0.1850 0.1800 0.1800 15,500 +0.00(+0.00%)
Sep 23, 2024 0.1700 0.1850 0.1700 0.1800 190,791 +0.01(+9.09%)
Sep 20, 2024 0.1550 0.1650 0.1500 0.1650 125,254 +0.02(+10.00%)
Sep 19, 2024 0.1500 0.1500 0.1500 0.1500 58,984 +0.01(+3.45%)
Sep 18, 2024 0.1500 0.1500 0.1400 0.1450 52,001 -0.01(-3.33%)
Sep 17, 2024 0.1500 0.1500 0.1450 0.1500 39,937 +0.00(+0.00%)
Sep 16, 2024 0.1500 0.1500 0.1500 0.1500 11,601 +0.00(+0.00%)
Sep 13, 2024 0.1500 0.1550 0.1450 0.1500 20,235 +0.00(+0.00%)
Sep 12, 2024 0.1450 0.1500 0.1450 0.1500 58,417 +0.00(+0.00%)
Sep 11, 2024 0.1500 0.1500 0.1500 0.1500 8,810 +0.00(+0.00%)
Sep 10, 2024 0.1500 0.1500 0.1400 0.1500 23,216 +0.00(+0.00%)
Sep 09, 2024 0.1550 0.1550 0.1400 0.1500 128,882 +0.00(+0.00%)
Sep 06, 2024 0.1550 0.1550 0.1500 0.1500 23,010 +0.01(+3.45%)
Sep 05, 2024 0.1550 0.1550 0.1450 0.1450 12,585 -0.01(-6.45%)
Sep 04, 2024 0.1550 0.1550 0.1500 0.1550 27,315 +0.01(+6.90%)
Sep 03, 2024 0.1500 0.1500 0.1400 0.1450 46,043 +0.00(+0.00%)
Aug 30, 2024 0.1450 0 +0.00(+3.57%)
Aug 29, 2024 0.1400 0.1450 0.1400 0.1400 27,510 +0.00(+0.00%)
Aug 28, 2024 0.1450 0.1600 0.1400 0.1400 85,001 -0.00(-3.45%)
Aug 27, 2024 0.1450 0.1450 0.1400 0.1450 56,113 -0.01(-3.33%)
Aug 26, 2024 0.1600 0.1600 0.1500 0.1500 15,640 -0.01(-3.23%)
Aug 23, 2024 0.1450 0.1550 0.1450 0.1550 104,234 +0.01(+10.71%)
Aug 22, 2024 0.1500 0.1550 0.1350 0.1400 268,404 +0.00(+0.00%)
Aug 21, 2024 0.1850 0.1850 0.1400 0.1400 348,893 -0.03(-17.65%)
Aug 20, 2024 0.1850 0.1850 0.1700 0.1700 242,481 -0.01(-5.56%)
Aug 19, 2024 0.1850 0.1900 0.1800 0.1800 97,809 -0.01(-5.26%)
Aug 16, 2024 0.1900 0.1950 0.1850 0.1900 6,718 +0.01(+2.70%)
Aug 15, 2024 0.1900 0.1900 0.1800 0.1850 4,454 -0.01(-2.63%)
Aug 14, 2024 0.1750 0.1900 0.1750 0.1900 22,670 +0.01(+5.56%)
Aug 13, 2024 0.2100 0.2100 0.1800 0.1800 187,824 -0.02(-10.00%)
Aug 12, 2024 0.1850 0.2050 0.1850 0.2000 57,277 +0.02(+11.11%)
Aug 09, 2024 0.2100 0.2100 0.1750 0.1800 170,523 -0.02(-12.20%)
Aug 08, 2024 0.1800 0.2050 0.1800 0.2050 15,129 +0.02(+10.81%)
Aug 07, 2024 0.2000 0.2000 0.1850 0.1850 17,063 -0.01(-2.63%)
Aug 06, 2024 0.1950 0.2000 0.1850 0.1900 18,058 -0.01(-5.00%)
Aug 02, 2024 0.2000 0 +0.00(+0.00%)
Aug 01, 2024 0.2000 0.2050 0.2000 0.2000 5,559 +0.00(+0.00%)
Jul 31, 2024 0.2050 0.2100 0.2000 0.2000 91,955 -0.02(-11.11%)
Jul 30, 2024 0.2000 0.2250 0.2000 0.2250 24,806 +0.02(+7.14%)
Jul 29, 2024 0.2200 0.2200 0.2100 0.2100 9,460 -0.01(-4.55%)
Jul 26, 2024 0.2400 0.2550 0.2200 0.2200 28,066 -0.01(-4.35%)
Jul 25, 2024 0.2100 0.2350 0.2000 0.2300 103,644 +0.04(+17.95%)
Jul 24, 2024 0.2250 0.2250 0.1900 0.1950 213,118 -0.02(-9.30%)
Jul 23, 2024 0.2150 0.2250 0.2150 0.2150 39,747 -0.02(-6.52%)
Jul 22, 2024 0.2200 0.2300 0.2150 0.2300 12,880 +0.01(+4.55%)
Jul 19, 2024 0.2150 0.2200 0.2100 0.2200 34,799 +0.01(+2.33%)
Jul 18, 2024 0.2350 0.2350 0.2150 0.2150 15,001 -0.02(-6.52%)
Jul 17, 2024 0.2350 0.2350 0.2300 0.2300 8,183 +0.01(+2.22%)
Jul 16, 2024 0.2250 0.2300 0.2200 0.2250 13,011 -0.01(-2.17%)
Jul 15, 2024 0.2300 0.2300 0.2300 0.2300 11,848 +0.01(+2.22%)
Jul 12, 2024 0.2150 0.2250 0.2150 0.2250 60,388 -0.01(-2.17%)
Jul 11, 2024 0.2450 0.2450 0.2300 0.2300 11,162 +0.01(+2.22%)
Jul 10, 2024 0.2200 0.2250 0.2200 0.2250 4,744 +0.01(+2.27%)
Jul 09, 2024 0.2200 0.2400 0.2200 0.2200 4,749 +0.00(+0.00%)
Jul 08, 2024 0.2450 0.2500 0.2100 0.2200 58,993 -0.03(-12.00%)
Jul 05, 2024 0.2250 0.2550 0.2250 0.2500 36,519 +0.02(+11.11%)
Jul 04, 2024 0.2400 0.2600 0.2250 0.2250 72,111 -0.01(-4.26%)
Jul 03, 2024 0.2450 0.2450 0.2300 0.2350 19,117 -0.01(-4.08%)
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.