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 (%)
Dec 29, 2006 1.220 1.280 1.150 1.160 64,782 -0.04(-3.33%)
Dec 28, 2006 1.240 1.240 1.160 1.200 8,700 +0.01(+0.84%)
Dec 27, 2006 1.150 1.190 1.140 1.190 78,899 +0.05(+4.39%)
Dec 26, 2006 1.150 1.180 1.060 1.140 41,524 +0.00(+0.00%)
Dec 22, 2006 1.150 1.180 1.060 1.140 41,524 +0.00(+0.00%)
Dec 21, 2006 1.050 1.140 1.050 1.140 24,882 +0.09(+8.57%)
Dec 20, 2006 1.090 1.090 1.050 1.050 50,033 +0.00(+0.00%)
Dec 19, 2006 1.050 1.050 1.050 1.050 26,000 -0.04(-3.67%)
Dec 18, 2006 1.100 1.140 1.050 1.090 48,432 -0.02(-1.80%)
Dec 15, 2006 1.100 1.140 1.100 1.110 67,133 -0.02(-1.77%)
Dec 14, 2006 1.130 1.130 1.050 1.130 139,050 +0.01(+0.89%)
Dec 13, 2006 0.9900 1.120 0.9900 1.120 246,488 +0.14(+14.29%)
Dec 12, 2006 0.9800 0.9800 0.9500 0.9800 51,366 +0.01(+1.03%)
Dec 11, 2006 0.9800 0.9800 0.9500 0.9700 41,628 +0.00(+0.00%)
Dec 08, 2006 0.9400 0.9800 0.9300 0.9700 61,922 +0.03(+3.19%)
Dec 07, 2006 0.8900 0.9900 0.8900 0.9400 322,083 +0.05(+5.62%)
Dec 06, 2006 0.9000 0.9000 0.8900 0.8900 29,000 +0.00(+0.00%)
Dec 05, 2006 0.9000 0.9000 0.8900 0.8900 66,000 +0.00(+0.00%)
Dec 04, 2006 0.9400 0.9400 0.8800 0.8900 76,433 -0.03(-3.26%)
Dec 01, 2006 0.8900 0.9200 0.8500 0.9200 88,533 +0.01(+1.10%)
Nov 30, 2006 0.8300 0.9200 0.8300 0.9100 144,446 +0.09(+10.98%)
Nov 29, 2006 0.8300 0.8800 0.8200 0.8200 57,700 -0.03(-3.53%)
Nov 28, 2006 0.8300 0.8800 0.8300 0.8500 145,665 -0.03(-3.41%)
Nov 27, 2006 0.8100 0.8800 0.8100 0.8800 42,200 +0.01(+1.15%)
Nov 24, 2006 0.8600 0.8700 0.8200 0.8700 26,000 -0.03(-3.33%)
Nov 22, 2006 0.9100 0.9100 0.8500 0.9000 133,100 -0.04(-4.26%)
Nov 21, 2006 0.9300 0.9500 0.9100 0.9400 117,438 +0.04(+4.44%)
Nov 20, 2006 0.8400 0.9000 0.8000 0.9000 335,781 +0.05(+5.88%)
Nov 17, 2006 0.8200 0.8800 0.8200 0.8500 256,100 +0.03(+3.66%)
Nov 16, 2006 0.7800 0.8200 0.7500 0.8200 771,733 +0.05(+6.49%)
Nov 15, 2006 0.6500 0.7700 0.6500 0.7700 248,500 +0.14(+22.22%)
Nov 14, 2006 0.6500 0.6600 0.6300 0.6300 168,299 -0.02(-3.08%)
Nov 13, 2006 0.6100 0.6500 0.6100 0.6500 31,619 +0.04(+6.56%)
Nov 10, 2006 0.6400 0.6400 0.6100 0.6100 26,366 -0.03(-4.69%)
Nov 09, 2006 0.6100 0.6400 0.6100 0.6400 46,633 +0.00(+0.00%)
Nov 08, 2006 0.6200 0.6400 0.6000 0.6400 68,000 +0.02(+3.23%)
Nov 07, 2006 0.6300 0.6700 0.6100 0.6200 123,417 +0.01(+1.64%)
Nov 06, 2006 0.6000 0.6300 0.6000 0.6100 124,421 +0.01(+1.67%)
Nov 03, 2006 0.6000 0.6900 0.6000 0.6000 101,214 +0.00(+0.00%)
Nov 02, 2006 0.5800 0.6200 0.5400 0.6000 421,000 +0.00(+0.00%)
Nov 01, 2006 0.4600 0.6500 0.4500 0.6000 1,466,133 +0.14(+30.43%)
Oct 31, 2006 0.4800 0.4800 0.4600 0.4600 20,000 -0.02(-4.17%)
Oct 30, 2006 0.4800 0.4800 0.4600 0.4800 23,000 -0.02(-4.00%)
Oct 27, 2006 0.4650 0.5000 0.4450 0.5000 131,084 +0.05(+11.11%)
Oct 26, 2006 0.4100 0.4500 0.4100 0.4500 169,500 +0.04(+9.76%)
Oct 25, 2006 0.4100 0.4100 0.4100 0.4100 12,367 -0.01(-2.38%)
Oct 24, 2006 0.4100 0.4200 0.4000 0.4200 101,000 +0.02(+5.00%)
Oct 23, 2006 0.4000 0.4000 0.4000 0.4000 83,500 -0.01(-2.44%)
Oct 20, 2006 0.4200 0.4200 0.4100 0.4100 49,000 -0.03(-6.82%)
Oct 19, 2006 0.4000 0.4400 0.4000 0.4400 73,666 +0.04(+11.39%)
Oct 18, 2006 0.4000 0.4000 0.3950 0.3950 148,508 -0.02(-5.95%)
Oct 17, 2006 0.3750 0.4200 0.3750 0.4200 101,833 +0.02(+5.00%)
Oct 16, 2006 0.3750 0.4050 0.3750 0.4000 108,300 +0.02(+3.90%)
Oct 13, 2006 0.3850 0.4000 0.3850 0.3850 140,500 +0.01(+1.32%)
Oct 12, 2006 0.3850 0.3950 0.3500 0.3800 76,701 +0.00(+0.00%)
Oct 11, 2006 0.3250 0.3800 0.3250 0.3800 88,000 +0.04(+13.43%)
Oct 10, 2006 0.3150 0.3350 0.3150 0.3350 105,167 +0.02(+4.69%)
Oct 09, 2006 0.3100 0.3300 0.3100 0.3200 219,808 +0.00(+0.00%)
Oct 06, 2006 0.3100 0.3300 0.3100 0.3200 219,808 +0.04(+12.28%)
Oct 05, 2006 0.3000 0.3000 0.2850 0.2850 96,000 -0.03(-8.06%)
Oct 04, 2006 0.3100 0.3100 0.2650 0.3100 95,000 +0.00(+0.00%)
Oct 03, 2006 0.3100 0.3100 0.3100 0.3100 3,666 +0.00(+0.00%)
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.