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

USA Real Estate Holding CO (OP: USTC )

N/A UNCHANGED
Last Price Updated: 11:48 AM EST, Feb 22, 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 (%)
Feb 28, 2018 0.0360 0.0360 0.0313 0.0313 89,510 -0.00(-13.08%)
Feb 27, 2018 0.0400 0.0420 0.0360 0.0360 60,275 -0.01(-20.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.01(+25.00%)
Feb 23, 2018 0.0425 0.0425 0.0360 0.0360 25,000 +0.00(+0.00%)
Feb 22, 2018 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+0.00%)
Feb 21, 2018 0.0362 0.0362 0.0360 0.0360 76,700 -0.00(-0.55%)
Feb 20, 2018 0.0362 0.0362 0.0362 0.0362 3,000 -0.00(-7.18%)
Feb 16, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Feb 15, 2018 0.0361 0.0400 0.0361 0.0400 42,000 +0.00(+1.01%)
Feb 14, 2018 0.0360 0.0430 0.0360 0.0396 47,723 +0.00(+10.00%)
Feb 13, 2018 0.0360 0.0378 0.0360 0.0360 5,000 -0.01(-17.81%)
Feb 12, 2018 0.0341 0.0438 0.0341 0.0438 25,335 -0.00(-0.45%)
Feb 09, 2018 0.0351 0.0450 0.0330 0.0440 29,047 -0.00(-3.72%)
Feb 08, 2018 0.0350 0.0457 0.0350 0.0457 28,800 -0.00(-0.65%)
Feb 07, 2018 0.0490 0.0490 0.0460 33,950 -0.00(-6.12%)
Feb 06, 2018 0.0420 0.0490 0.0420 0.0490 3,000 +0.00(+0.20%)
Feb 05, 2018 0.0490 0.0490 0.0350 0.0489 11,700 -0.00(-0.20%)
Feb 02, 2018 0.0350 0.0490 0.0350 0.0490 4,417 +0.01(+22.50%)
Feb 01, 2018 0.0400 0.0490 0.0400 0.0400 43,450 -0.01(-18.37%)
Jan 31, 2018 0.0362 0.0490 0.0362 0.0490 16,603 +0.00(+4.58%)
Jan 30, 2018 0.0425 0.0489 0.0361 0.0469 62,140 +0.01(+33.87%)
Jan 29, 2018 0.0410 0.0450 0.0340 0.0350 53,410 -0.01(-14.63%)
Jan 26, 2018 0.0500 0.0550 0.0400 0.0410 61,724 -0.01(-18.00%)
Jan 25, 2018 0.0648 0.0649 0.0395 0.0500 288,604 -0.01(-9.26%)
Jan 24, 2018 0.0510 0.0590 0.0510 0.0551 199,400 +0.01(+10.20%)
Jan 23, 2018 0.0650 0.0650 0.0500 0.0500 880,243 -0.01(-22.96%)
Jan 22, 2018 0.0650 0.0664 0.0649 0.0649 254,983 -0.00(-0.15%)
Jan 19, 2018 0.0649 0.0680 0.0649 0.0650 78,717 -0.00(-0.63%)
Jan 18, 2018 0.0659 0.0750 0.0649 0.0654 108,933 -0.00(-0.82%)
Jan 17, 2018 0.0630 0.0700 0.0570 0.0659 162,803 -0.01(-12.07%)
Jan 16, 2018 0.0950 0.1400 0.0600 0.0750 2,827,927 -0.03(-29.84%)
Jan 12, 2018 0.1069 0.1069 0.1069 0 +0.02(+20.38%)
Jan 11, 2018 0.0849 0.0888 0.0780 0.0888 166,968 +0.00(+2.19%)
Jan 10, 2018 0.0800 0.1000 0.0630 0.0869 726,437 +0.01(+20.69%)
Jan 09, 2018 0.0701 0.0799 0.0700 0.0720 118,140 -0.00(-1.37%)
Jan 08, 2018 0.0955 0.0975 0.0711 0.0730 666,190 -0.02(-23.16%)
Jan 05, 2018 0.0998 0.1017 0.0950 0.0950 172,013 +0.00(+0.00%)
Jan 04, 2018 0.1050 0.1050 0.0950 0.0950 246,300 -0.01(-8.21%)
Jan 03, 2018 0.1021 0.1100 0.1020 0.1035 207,676 -0.01(-7.42%)
Jan 02, 2018 0.1150 0.1250 0.1012 0.1118 394,878 -0.00(-2.78%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 28, 2017 0.1222 0.1226 0.1015 0.1100 743,235 -0.01(-8.33%)
Dec 27, 2017 0.1375 0.1425 0.1050 0.1200 396,660 -0.02(-12.60%)
Dec 26, 2017 0.1527 0.1750 0.1373 0.1373 177,167 -0.01(-5.96%)
Dec 22, 2017 0.1400 0.1600 0.0850 0.1460 532,319 -0.01(-9.26%)
Dec 21, 2017 0.2199 0.2200 0.1420 0.1609 741,170 -0.06(-26.02%)
Dec 20, 2017 0.2601 0.2900 0.1988 0.2175 508,855 +0.00(+0.00%)
Dec 19, 2017 0.2930 0.2930 0.1780 0.2175 1,614,738 -0.06(-20.33%)
Dec 18, 2017 0.2000 0.3300 0.1700 0.2730 3,291,656 +0.11(+65.45%)
Dec 15, 2017 0.1500 0.1900 0.1274 0.1650 791,444 +0.03(+17.94%)
Dec 14, 2017 0.1177 0.1499 0.1000 0.1399 559,108 +0.02(+16.68%)
Dec 13, 2017 0.1401 0.1600 0.1199 0.1199 856,555 -0.02(-13.99%)
Dec 12, 2017 0.2102 0.2102 0.1150 0.1394 1,296,696 -0.01(-7.07%)
Dec 11, 2017 0.1000 0.1550 0.0845 0.1500 2,363,232 +0.05(+51.67%)
Dec 08, 2017 0.1035 0.1098 0.0710 0.0989 437,484 -0.00(-0.10%)
Dec 07, 2017 0.0900 0.1200 0.0700 0.0990 832,966 +0.01(+10.00%)
Dec 06, 2017 0.0875 0.0950 0.0600 0.0900 838,813 +0.00(+0.00%)
Dec 05, 2017 0.1350 0.1350 0.0800 0.0900 1,116,097 -0.04(-29.69%)
Dec 04, 2017 0.1200 0.1499 0.0960 0.1280 2,720,087 +0.03(+34.74%)
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.