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: KSUM )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.0600 0.0650 0.0600 0.0600 255,666 +0.00(+0.00%)
Aug 14, 2024 0.0600 0.0600 0.0550 0.0600 338,000 +0.00(+9.09%)
Aug 13, 2024 0.0600 0.0600 0.0550 0.0550 199,001 +0.00(+0.00%)
Aug 12, 2024 0.0600 0.0600 0.0550 0.0550 167,000 -0.00(-8.33%)
Aug 09, 2024 0.0600 0.0600 0.0550 0.0600 260,000 +0.01(+20.00%)
Aug 08, 2024 0.0600 0.0600 0.0500 0.0500 175,000 -0.01(-16.67%)
Aug 07, 2024 0.0700 0.0700 0.0600 0.0600 92,070 -0.01(-7.69%)
Aug 06, 2024 0.0650 0.0650 0.0600 0.0650 54,241 +0.00(+0.00%)
Aug 02, 2024 0.0650 0 +0.01(+8.33%)
Aug 01, 2024 0.0600 0.0650 0.0600 0.0600 81,500 -0.01(-7.69%)
Jul 31, 2024 0.0600 0.0650 0.0600 0.0650 916,000 +0.01(+18.18%)
Jul 30, 2024 0.0800 0.0800 0.0550 0.0550 843,010 -0.03(-31.25%)
Jul 29, 2024 0.0800 0.0800 0.0750 0.0800 109,110 +0.00(+0.00%)
Jul 26, 2024 0.0850 0.0850 0.0800 0.0800 140,158 +0.00(+0.00%)
Jul 25, 2024 0.0850 0.0850 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 24, 2024 0.0850 0.0900 0.0800 0.0800 59,248 +0.00(+0.00%)
Jul 23, 2024 0.0850 0.0850 0.0750 0.0800 369,850 -0.01(-15.79%)
Jul 22, 2024 0.1000 0.1000 0.0900 0.0950 25,200 +0.00(+0.00%)
Jul 19, 2024 0.0950 0.1000 0.0900 0.0950 120,512 +0.01(+5.56%)
Jul 18, 2024 0.0950 0.0950 0.0850 0.0900 180,600 +0.00(+0.00%)
Jul 17, 2024 0.1050 0.1050 0.0900 0.0900 311,155 -0.01(-10.00%)
Jul 16, 2024 0.1100 0.1100 0.0900 0.1000 950,020 -0.00(-4.76%)
Jul 15, 2024 0.1200 0.1200 0.1050 0.1050 143,195 -0.01(-12.50%)
Jul 12, 2024 0.1000 0.1200 0.1000 0.1200 551,693 +0.02(+20.00%)
Jul 11, 2024 0.1000 0.1050 0.1000 0.1000 91,002 +0.00(+0.00%)
Jul 10, 2024 0.1050 0.1050 0.1000 0.1000 45,500 +0.00(+0.00%)
Jul 09, 2024 0.1050 0.1100 0.1000 0.1000 545,500 -0.00(-4.76%)
Jul 08, 2024 0.1200 0.1200 0.1050 0.1050 263,500 -0.01(-4.55%)
Jul 05, 2024 0.1100 0.1200 0.1050 0.1100 239,169 -0.01(-4.35%)
Jul 04, 2024 0.1200 0.1200 0.1100 0.1150 153,934 +0.00(+0.00%)
Jul 03, 2024 0.1200 0.1250 0.1100 0.1150 102,531 +0.00(+0.00%)
Jul 02, 2024 0.1150 0.1250 0.1150 0.1150 106,000 +0.00(+0.00%)
Jun 28, 2024 0.1150 0 +0.01(+4.55%)
Jun 27, 2024 0.1200 0.1200 0.1100 0.1100 63,500 +0.00(+0.00%)
Jun 26, 2024 0.1250 0.1250 0.1100 0.1100 336,010 -0.01(-8.33%)
Jun 25, 2024 0.1350 0.1350 0.1200 0.1200 86,100 -0.01(-4.00%)
Jun 24, 2024 0.1250 0.1400 0.1200 0.1250 169,537 -0.01(-7.41%)
Jun 21, 2024 0.1300 0.1350 0.1300 0.1350 21,331 +0.01(+8.00%)
Jun 20, 2024 0.1350 0.1400 0.1250 0.1250 30,500 -0.01(-3.85%)
Jun 19, 2024 0.1300 0.1400 0.1300 0.1300 136,000 +0.01(+4.00%)
Jun 18, 2024 0.1000 0.1350 0.1000 0.1250 146,610 +0.02(+25.00%)
Jun 17, 2024 0.1200 0.1200 0.1000 0.1000 97,511 -0.01(-13.04%)
Jun 14, 2024 0.1550 0.1550 0.1150 0.1150 602,218 -0.04(-25.81%)
Jun 13, 2024 0.2000 0.2000 0.1500 0.1550 376,900 -0.04(-18.42%)
Jun 12, 2024 0.1900 0.1950 0.1800 0.1900 38,602 +0.01(+2.70%)
Jun 11, 2024 0.1750 0.1950 0.1750 0.1850 68,000 +0.01(+8.82%)
Jun 10, 2024 0.1750 0.1750 0.1700 0.1700 26,303 +0.00(+0.00%)
Jun 07, 2024 0.1700 0.1750 0.1700 0.1700 18,000 +0.00(+0.00%)
Jun 06, 2024 0.2000 0.2000 0.1700 0.1700 126,500 -0.03(-15.00%)
Jun 05, 2024 0.2400 0.2400 0.1900 0.2000 355,824 -0.04(-16.67%)
Jun 04, 2024 0.2450 0.2450 0.2350 0.2400 85,000 +0.01(+2.13%)
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.