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

Smartcool Systems Inc (TSV: SSC )

N/A UNCHANGED
Last Price Updated: 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 31, 2007 1.430 1.480 1.400 1.450 63,700 +0.01(+0.69%)
Oct 30, 2007 1.420 1.440 1.400 1.440 94,600 +0.02(+1.41%)
Oct 29, 2007 1.450 1.450 1.420 1.420 14,200 -0.02(-1.39%)
Oct 26, 2007 1.430 1.450 1.410 1.440 38,810 -0.01(-0.69%)
Oct 25, 2007 1.450 1.460 1.450 1.450 17,030 +0.05(+3.57%)
Oct 24, 2007 1.380 1.420 1.380 1.400 44,900 -0.04(-2.78%)
Oct 23, 2007 1.430 1.460 1.420 1.440 53,921 +0.04(+2.86%)
Oct 19, 2007 1.400 1.400 1.400 1.400 5,100 +0.00(+0.00%)
Oct 18, 2007 1.460 1.500 1.400 1.400 26,375 -0.08(-5.41%)
Oct 17, 2007 1.400 1.560 1.380 1.480 83,800 +0.03(+2.07%)
Oct 16, 2007 1.400 1.450 1.370 1.450 66,566 +0.05(+3.57%)
Oct 15, 2007 1.450 1.450 1.400 1.400 36,746 -0.05(-3.45%)
Oct 12, 2007 1.360 1.450 1.360 1.450 188,333 +0.07(+5.07%)
Oct 11, 2007 1.400 1.400 1.300 1.380 160,166 -0.02(-1.43%)
Oct 10, 2007 1.380 1.400 1.380 1.400 3,000 +0.02(+1.45%)
Oct 09, 2007 1.400 1.400 1.330 1.380 13,949 -0.02(-1.43%)
Oct 08, 2007 1.440 1.440 1.400 1.400 11,900 +0.00(+0.00%)
Oct 05, 2007 1.440 1.440 1.400 1.400 11,900 -0.04(-2.78%)
Oct 04, 2007 1.320 1.450 1.320 1.440 45,800 +0.17(+13.39%)
Oct 03, 2007 1.230 1.350 1.230 1.270 37,139 +0.07(+5.83%)
Oct 02, 2007 1.200 1.200 1.200 1.200 15,000 +0.00(+0.00%)
Oct 01, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 28, 2007 1.200 1.200 1.200 1.200 10,066 +0.00(+0.00%)
Sep 27, 2007 1.250 1.250 1.200 1.200 19,700 -0.05(-4.00%)
Sep 26, 2007 1.210 1.250 1.200 1.250 17,533 +0.05(+4.17%)
Sep 25, 2007 1.210 1.210 1.200 1.200 11,000 +0.00(+0.00%)
Sep 24, 2007 1.200 1.200 1.200 1.200 6,300 -0.01(-0.83%)
Sep 21, 2007 1.240 1.240 1.200 1.210 19,616 -0.03(-2.42%)
Sep 20, 2007 1.300 1.300 1.240 1.240 25,200 -0.04(-3.13%)
Sep 19, 2007 1.280 1.300 1.260 1.280 20,900 +0.00(+0.00%)
Sep 18, 2007 1.260 1.280 1.260 1.280 9,200 +0.02(+1.59%)
Sep 17, 2007 1.260 1.260 1.260 1.260 2,100 -0.02(-1.56%)
Sep 14, 2007 1.220 1.320 1.220 1.280 176,600 +0.06(+4.92%)
Sep 13, 2007 1.150 1.220 1.150 1.220 25,833 +0.07(+6.09%)
Sep 12, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 11, 2007 1.140 1.170 1.140 1.150 17,066 +0.00(+0.00%)
Sep 10, 2007 1.200 1.200 1.150 1.150 28,166 -0.05(-4.17%)
Sep 07, 2007 1.280 1.280 1.200 1.200 54,000 -0.14(-10.45%)
Sep 06, 2007 1.180 1.370 1.180 1.340 124,600 +0.16(+13.56%)
Sep 05, 2007 1.200 1.200 1.180 1.180 4,700 -0.03(-2.48%)
Sep 04, 2007 1.200 1.210 1.200 1.210 11,500 +0.04(+3.42%)
Aug 31, 2007 1.150 1.190 1.150 1.170 8,433 +0.03(+2.63%)
Aug 30, 2007 1.150 1.150 1.130 1.140 17,600 -0.01(-0.87%)
Aug 29, 2007 1.160 1.160 1.150 1.150 2,900 -0.02(-1.71%)
Aug 28, 2007 1.200 1.200 1.160 1.170 6,667 +0.00(+0.00%)
Aug 27, 2007 1.250 1.250 1.170 1.170 7,400 -0.07(-5.65%)
Aug 24, 2007 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 23, 2007 1.250 1.250 1.150 1.240 16,800 -0.01(-0.80%)
Aug 22, 2007 1.250 1.250 1.250 1.250 20,700 +0.05(+4.17%)
Aug 21, 2007 1.220 1.220 1.200 1.200 8,300 -0.06(-4.76%)
Aug 20, 2007 1.250 1.270 1.250 1.260 13,100 +0.01(+0.80%)
Aug 17, 2007 1.250 1.250 1.220 1.250 16,500 -0.05(-3.85%)
Aug 16, 2007 1.350 1.350 1.200 1.300 58,366 -0.10(-7.14%)
Aug 15, 2007 1.400 1.400 1.400 1.400 8,000 +0.02(+1.45%)
Aug 14, 2007 1.400 1.400 1.360 1.380 42,333 -0.01(-0.72%)
Aug 13, 2007 1.400 1.470 1.390 1.390 24,000 -0.02(-1.42%)
Aug 10, 2007 1.410 1.410 1.410 1.410 3,333 -0.04(-2.76%)
Aug 09, 2007 1.420 1.500 1.420 1.450 17,100 -0.03(-2.03%)
Aug 08, 2007 1.480 1.480 1.420 1.480 24,767 +0.01(+0.68%)
Aug 07, 2007 1.500 1.510 1.430 1.470 25,600 -0.07(-4.55%)
Aug 06, 2007 1.550 1.550 1.460 1.540 25,100 +0.00(+0.00%)
Aug 03, 2007 1.550 1.550 1.460 1.540 25,100 -0.01(-0.65%)
Aug 02, 2007 1.580 1.580 1.500 1.550 13,500 -0.05(-3.13%)
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.