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: SPC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 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 (%)
Nov 30, 2021 0.0900 0.0900 0.0800 0.0800 152,224 -0.01(-5.88%)
Nov 29, 2021 0.0850 0.0850 0.0850 0.0850 36,676 +0.00(+0.00%)
Nov 26, 2021 0.0950 0.0950 0.0850 0.0850 64,055 -0.00(-5.56%)
Nov 25, 2021 0.0950 0.0950 0.0900 0.0900 587,443 -0.01(-5.26%)
Nov 24, 2021 0.1000 0.1050 0.0950 0.0950 325,261 -0.01(-5.00%)
Nov 23, 2021 0.1000 0.1050 0.1000 0.1000 166,110 +0.01(+5.26%)
Nov 22, 2021 0.1000 0.1050 0.0950 0.0950 211,507 -0.01(-9.52%)
Nov 19, 2021 0.1000 0.1050 0.1000 0.1050 419,694 -0.01(-4.55%)
Nov 18, 2021 0.1150 0.1100 0.1050 0.1100 297,533 -0.01(-8.33%)
Nov 17, 2021 0.1000 0.1350 0.1000 0.1200 1,931,035 +0.03(+33.33%)
Nov 16, 2021 0.0900 0.0900 0.0900 0.0900 35,180 -0.01(-5.26%)
Nov 15, 2021 0.1000 0.1000 0.0900 0.0950 436,916 -0.01(-5.00%)
Nov 12, 2021 0.0900 0.1050 0.0900 0.1000 367,672 +0.01(+17.65%)
Nov 11, 2021 0.0850 0.0900 0.0850 0.0850 144,191 +0.00(+0.00%)
Nov 10, 2021 0.0900 0.0850 27,727 +0.00(+0.00%)
Nov 09, 2021 0.0850 0.0900 0.0850 0.0850 73,050 +0.00(+0.00%)
Nov 08, 2021 0.0850 0.0900 0.0800 0.0850 225,050 +0.00(+0.00%)
Nov 05, 2021 0.0900 0.0900 0.0850 0.0850 379,825 -0.00(-5.56%)
Nov 04, 2021 0.0900 0.0900 0.0850 0.0900 125,005 +0.00(+0.00%)
Nov 03, 2021 0.1000 0.1000 0.0900 0.0900 177,879 -0.01(-10.00%)
Nov 02, 2021 0.0950 0.1000 0.0950 0.1000 31,102 +0.00(+0.00%)
Nov 01, 2021 0.1050 0.1050 0.1000 0.1000 45,102 -0.00(-4.76%)
Oct 29, 2021 0.1100 0.1100 0.1050 0.1050 17,839 -0.01(-4.55%)
Oct 28, 2021 0.1000 0.1100 0.0950 0.1100 72,450 +0.01(+10.00%)
Oct 27, 2021 0.1050 0.1050 0.1000 0.1000 9,000 -0.00(-4.76%)
Oct 26, 2021 0.1000 0.1050 0.1050 23,193 +0.00(+0.00%)
Oct 25, 2021 0.1050 0.1050 0.1000 0.1050 85,501 +0.00(+0.00%)
Oct 22, 2021 0.1000 0.1050 0.1000 0.1050 61,866 +0.00(+5.00%)
Oct 21, 2021 0.1000 0.1000 0.1000 0.1000 53,966 +0.00(+0.00%)
Oct 20, 2021 0.1000 0.1050 0.1000 0.1000 231,101 +0.00(+0.00%)
Oct 19, 2021 0.1100 0.1150 0.0950 0.1000 386,515 -0.01(-13.04%)
Oct 18, 2021 0.1100 0.1150 0.1100 0.1150 72,579 +0.00(+0.00%)
Oct 15, 2021 0.1150 0.1150 0.1150 0.1150 58,021 +0.00(+0.00%)
Oct 14, 2021 0.1150 0.1150 0.1050 0.1150 55,771 +0.01(+4.55%)
Oct 13, 2021 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Oct 12, 2021 0.1150 0.1150 0.1100 0.1100 68,218 -0.01(-4.35%)
Oct 08, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 07, 2021 0.1100 0.1100 0.1050 0.1100 43,169 +0.01(+4.76%)
Oct 06, 2021 0.1050 0.1050 0.1050 0.1050 20,670 +0.00(+0.00%)
Oct 05, 2021 0.1150 0.1150 0.1050 0.1050 96,601 -0.01(-8.70%)
Oct 04, 2021 0.1200 0.1200 0.1150 0.1150 16,200 +0.00(+0.00%)
Oct 01, 2021 0.1200 0.1200 0.1150 0.1150 11,500 +0.00(+0.00%)
Sep 30, 2021 0.1250 0.1250 0.1100 0.1150 151,199 -0.01(-8.00%)
Sep 29, 2021 0.1300 0.1300 0.1250 0.1250 14,496 -0.01(-7.41%)
Sep 28, 2021 0.1350 0.1350 0.1300 0.1350 2,805 +0.00(+0.00%)
Sep 27, 2021 0.1350 0.1350 0.1350 0.1350 13,559 +0.00(+0.00%)
Sep 24, 2021 0.1500 0.1500 0.1350 0.1350 11,100 -0.01(-3.57%)
Sep 22, 2021 0.1400 0.1400 0.1400 30 +0.00(+0.00%)
Sep 21, 2021 0.1450 0.1450 0.1400 0.1400 3,250 -0.00(-3.45%)
Sep 20, 2021 0.1450 0.1450 0.1400 0.1450 6,977 +0.00(+0.00%)
Sep 17, 2021 0.1400 0.1550 0.1400 0.1450 49,513 +0.00(+0.00%)
Sep 16, 2021 0.1450 0.1450 0.1400 0.1450 40,996 +0.00(+3.57%)
Sep 15, 2021 0.1450 0.1450 0.1400 0.1400 18,009 +0.00(+0.00%)
Sep 14, 2021 0.1400 0.1400 0.1400 0.1400 10,300 -0.01(-6.67%)
Sep 13, 2021 0.1400 0.1500 0.1400 0.1500 1,775 -0.01(-3.23%)
Sep 10, 2021 0.1550 0.1550 0.1450 0.1550 65,563 +0.01(+3.33%)
Sep 09, 2021 0.1600 0.1600 0.1500 0.1500 34,559 -0.01(-6.25%)
Sep 08, 2021 0.1600 0.1600 0.1600 0.1600 18,750 -0.01(-3.03%)
Sep 07, 2021 0.1650 0.1650 0.1600 0.1650 28,079 +0.00(+0.00%)
Sep 03, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 02, 2021 0.1600 0.1600 0.1600 0.1600 139,339 -0.01(-5.88%)
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.