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: ETU )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 14, 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 (%)
Apr 28, 2023 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Apr 27, 2023 0.0350 0.0350 0.0350 0.0350 269,068 +0.00(+0.00%)
Apr 24, 2023 0.0350 0 +0.00(+0.00%)
Apr 21, 2023 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Apr 20, 2023 0.0400 0.0450 0.0350 0.0350 659,089 -0.01(-22.22%)
Apr 19, 2023 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Apr 18, 2023 0.0450 0.0500 0.0450 0.0450 98,893 +0.00(+0.00%)
Apr 17, 2023 0.0450 0.0450 0.0450 0.0450 216,777 +0.00(+0.00%)
Apr 14, 2023 0.0450 0.0450 0.0450 0.0450 103,000 +0.00(+0.00%)
Apr 13, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 12, 2023 0.0450 0.0450 0.0400 0.0450 99,323 +0.00(+0.00%)
Apr 11, 2023 0.0450 0.0450 0.0400 0.0450 170,973 +0.00(+12.50%)
Apr 10, 2023 0.0500 0.0500 0.0400 0.0400 715,573 -0.00(-11.11%)
Apr 06, 2023 0.0450 0 +0.01(+28.57%)
Apr 05, 2023 0.0350 0.0350 0.0350 0.0350 419,334 +0.00(+0.00%)
Apr 03, 2023 0.0350 0 +0.00(+0.00%)
Mar 31, 2023 0.0300 0.0350 0.0300 0.0350 1,098,500 +0.01(+16.67%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 29, 2023 0.0300 0.0300 0.0300 0.0300 486,000 +0.00(+0.00%)
Mar 28, 2023 0.0300 0.0300 0.0300 0.0300 1,318,335 -0.01(-14.29%)
Mar 27, 2023 0.0350 0.0350 0.0350 0.0350 6,762 +0.00(+0.00%)
Mar 24, 2023 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Mar 22, 2023 0.0300 0 -0.01(-14.29%)
Mar 21, 2023 0.0300 0.0350 0.0300 0.0350 55,000 +0.00(+0.00%)
Mar 20, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 16, 2023 0.0350 0 +0.01(+16.67%)
Mar 14, 2023 0.0300 0 +0.00(+0.00%)
Mar 10, 2023 0.0300 0 -0.01(-25.00%)
Mar 09, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 08, 2023 0.0350 0.0400 0.0350 0.0400 82,000 +0.00(+14.29%)
Mar 06, 2023 0.0350 0 +0.00(+0.00%)
Mar 03, 2023 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Mar 01, 2023 0.0350 0 -0.00(-12.50%)
Feb 28, 2023 0.0300 0.0400 0.0300 0.0400 314,000 +0.00(+14.29%)
Feb 27, 2023 0.0350 0.0350 0.0350 0.0350 5,614 +0.00(+0.00%)
Feb 24, 2023 0.0350 0.0350 0.0350 0.0350 78,500 +0.01(+16.67%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 5,370 -0.01(-14.29%)
Feb 22, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 21, 2023 0.0350 0.0350 0.0300 0.0350 289,001 +0.00(+0.00%)
Feb 17, 2023 0.0350 0 +0.01(+16.67%)
Feb 16, 2023 0.0300 0.0300 0.0300 0.0300 56,800 -0.01(-14.29%)
Feb 14, 2023 0.0350 1 +0.00(+0.00%)
Feb 13, 2023 0.0350 0.0350 0.0350 0.0350 8,623 +0.00(+0.00%)
Feb 10, 2023 0.0350 0.0350 0.0350 0.0350 31,005 -0.00(-12.50%)
Feb 09, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 06, 2023 0.0400 0 +0.00(+0.00%)
Jan 31, 2023 0.0400 0 +0.00(+14.29%)
Jan 27, 2023 0.0350 0 +0.00(+0.00%)
Jan 26, 2023 0.0300 0.0350 0.0300 0.0350 105,980 +0.00(+0.00%)
Jan 25, 2023 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jan 24, 2023 0.0350 0.0350 0.0350 0.0350 100,990 +0.00(+0.00%)
Jan 23, 2023 0.0350 0.0350 0.0350 0.0350 237,000 -0.00(-12.50%)
Jan 20, 2023 0.0400 0.0400 0.0400 0.0400 16,385 +0.00(+14.29%)
Jan 19, 2023 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Jan 18, 2023 0.0400 0.0400 0.0350 0.0350 344,000 -0.00(-12.50%)
Jan 17, 2023 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+14.29%)
Jan 16, 2023 0.0400 0.0400 0.0350 0.0350 148,000 +0.00(+0.00%)
Jan 13, 2023 0.0350 0.0350 0.0350 0.0350 209,000 -0.00(-12.50%)
Jan 12, 2023 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Jan 09, 2023 0.0400 0 -0.00(-11.11%)
Jan 06, 2023 0.0450 0.0450 0.0450 0.0450 10,010 +0.00(+0.00%)
Jan 05, 2023 0.0400 0.0450 0.0400 0.0450 245,039 +0.00(+12.50%)
Jan 04, 2023 0.0400 0.0400 0.0400 0.0400 228,000 +0.00(+0.00%)
Jan 03, 2023 0.0400 0.0400 0.0400 0.0400 270,415 +0.00(+0.00%)
Dec 30, 2022 0.0400 0 +0.01(+33.33%)
Dec 29, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 28, 2022 0.0350 0.0350 0.0300 0.0300 19,000 -0.01(-14.29%)
Dec 23, 2022 0.0350 0 +0.01(+16.67%)
Dec 21, 2022 0.0300 0 -0.01(-14.29%)
Dec 20, 2022 0.0300 0.0350 0.0300 0.0350 234,200 +0.01(+16.67%)
Dec 19, 2022 0.0300 0.0300 0.0300 0.0300 8,214 -0.01(-14.29%)
Dec 15, 2022 0.0350 0 +0.00(+0.00%)
Dec 14, 2022 0.0350 0.0350 0.0350 0.0350 250,000 +0.00(+0.00%)
Dec 13, 2022 0.0350 0.0350 0.0350 0.0350 30,581 -0.00(-12.50%)
Dec 12, 2022 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+14.29%)
Dec 09, 2022 0.0350 0.0350 0.0350 0.0350 428,001 +0.00(+0.00%)
Dec 08, 2022 0.0300 0.0350 0.0300 0.0350 136,000 +0.00(+0.00%)
Dec 06, 2022 0.0350 0 +0.00(+0.00%)
Dec 05, 2022 0.0350 0.0350 0.0300 0.0350 600,000 +0.01(+16.67%)
Dec 02, 2022 0.0350 0.0350 0.0300 0.0300 47,218 -0.01(-14.29%)
Dec 01, 2022 0.0350 0.0350 0.0300 0.0350 124,000 +0.00(+0.00%)
Nov 30, 2022 0.0350 0.0350 0.0350 0.0350 78,000 +0.01(+16.67%)
Nov 29, 2022 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+0.00%)
Nov 28, 2022 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Nov 25, 2022 0.0300 0.0300 0.0300 0.0300 130,000 -0.01(-14.29%)
Nov 23, 2022 0.0350 0 +0.01(+16.67%)
Nov 22, 2022 0.0300 0.0300 0.0300 0.0300 190,000 +0.00(+0.00%)
Nov 21, 2022 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Nov 17, 2022 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Nov 16, 2022 0.0300 0.0350 0.0300 0.0300 65,500 +0.00(+0.00%)
Nov 15, 2022 0.0350 0.0350 0.0300 0.0300 340,190 -0.01(-14.29%)
Nov 14, 2022 0.0350 0.0350 0.0350 0.0350 48,944 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0350 0.0350 0.0350 109,000 +0.00(+0.00%)
Nov 10, 2022 0.0300 0.0350 0.0300 0.0350 408,666 +0.01(+16.67%)
Nov 09, 2022 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Nov 08, 2022 0.0300 0.0350 0.0300 0.0300 495,666 +0.00(+0.00%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 04, 2022 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Nov 03, 2022 0.0350 0.0350 0.0350 0.0350 29,571 +0.00(+0.00%)
Nov 02, 2022 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 01, 2022 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Oct 31, 2022 0.0350 0.0400 0.0350 0.0400 82,000 +0.00(+14.29%)
Oct 28, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Oct 27, 2022 0.0300 0.0300 0.0300 0.0300 16,319 -0.01(-14.29%)
Oct 25, 2022 0.0350 0 +0.00(+0.00%)
Oct 24, 2022 0.0350 0.0350 0.0300 0.0350 53,500 +0.00(+0.00%)
Oct 21, 2022 0.0350 0.0350 0.0350 0.0350 1,115 +0.00(+0.00%)
Oct 20, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 19, 2022 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Oct 17, 2022 0.0350 25 +0.00(+0.00%)
Oct 14, 2022 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Oct 13, 2022 0.0350 0.0350 0.0300 0.0350 212,000 +0.00(+0.00%)
Oct 12, 2022 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 11, 2022 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Oct 07, 2022 0.0350 0 +0.00(+0.00%)
Oct 06, 2022 0.0350 0.0350 0.0350 0.0350 236,000 +0.00(+0.00%)
Oct 04, 2022 0.0350 0 +0.00(+0.00%)
Oct 03, 2022 0.0350 0.0350 0.0350 0.0350 363,216 +0.01(+16.67%)
Sep 29, 2022 0.0300 0 +0.00(+0.00%)
Sep 28, 2022 0.0300 0.0300 0.0250 0.0300 708,500 +0.00(+0.00%)
Sep 27, 2022 0.0300 0.0300 0.0300 0.0300 219,050 +0.00(+20.00%)
Sep 26, 2022 0.0300 0.0300 0.0250 0.0250 139,236 +0.00(+0.00%)
Sep 23, 2022 0.0350 0.0350 0.0250 0.0250 250,074 -0.01(-28.57%)
Sep 22, 2022 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Sep 21, 2022 0.0300 0.0300 0.0300 0.0300 599,333 -0.01(-14.29%)
Sep 20, 2022 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Sep 19, 2022 0.0350 0.0400 0.0350 0.0350 180,857 +0.00(+0.00%)
Sep 16, 2022 0.0350 0.0350 0.0350 0.0350 316,500 -0.00(-12.50%)
Sep 14, 2022 0.0400 30 +0.00(+14.29%)
Sep 13, 2022 0.0400 0.0400 0.0350 0.0350 92,005 -0.00(-12.50%)
Sep 12, 2022 0.0300 0.0400 0.0300 0.0400 1,485,500 +0.00(+14.29%)
Sep 09, 2022 0.0350 0.0350 0.0350 0.0350 20,100 +0.00(+0.00%)
Sep 08, 2022 0.0300 0.0350 0.0300 0.0350 193,000 +0.01(+16.67%)
Sep 07, 2022 0.0300 0.0350 0.0300 0.0300 596,000 +0.00(+0.00%)
Sep 06, 2022 0.0300 0.0300 0.0300 0.0300 775,600 +0.00(+0.00%)
Sep 02, 2022 0.0300 0 -0.01(-14.29%)
Sep 01, 2022 0.0400 0.0400 0.0350 0.0350 38,000 +0.00(+0.00%)
Aug 31, 2022 0.0350 0.0350 0.0350 0.0350 91,000 +0.00(+0.00%)
Aug 30, 2022 0.0350 0.0350 0.0350 0.0350 381,010 +0.00(+0.00%)
Aug 29, 2022 0.0350 0.0350 0.0350 0.0350 231,970 +0.00(+0.00%)
Aug 26, 2022 0.0350 0.0350 0.0350 0.0350 260,012 +0.00(+0.00%)
Aug 25, 2022 0.0400 0.0400 0.0350 0.0350 393,785 -0.00(-12.50%)
Aug 24, 2022 0.0300 0.0400 0.0300 0.0400 1,062,503 +0.01(+33.33%)
Aug 23, 2022 0.0350 0.0350 0.0200 0.0300 5,330,366 -0.01(-25.00%)
Aug 22, 2022 0.0400 0.0400 0.0350 0.0400 206,000 +0.00(+14.29%)
Aug 19, 2022 0.0400 0.0450 0.0350 0.0350 149,000 -0.00(-12.50%)
Aug 18, 2022 0.0400 0.0400 0.0400 0.0400 428,764 -0.00(-11.11%)
Aug 17, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 16, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 15, 2022 0.0450 0.0450 0.0400 0.0450 80,666 +0.00(+0.00%)
Aug 11, 2022 0.0450 0 +0.00(+0.00%)
Aug 10, 2022 0.0400 0.0450 0.0400 0.0450 356,000 +0.00(+12.50%)
Aug 09, 2022 0.0450 0.0450 0.0400 0.0400 128,759 -0.00(-11.11%)
Aug 08, 2022 0.0500 0.0500 0.0450 0.0450 436,726 -0.01(-10.00%)
Aug 05, 2022 0.0500 0.0500 0.0450 0.0500 123,359 -0.00(-9.09%)
Aug 04, 2022 0.0550 0.0550 0.0500 0.0550 31,906 +0.00(+0.00%)
Aug 03, 2022 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 02, 2022 0.0550 0.0550 0.0550 0.0550 26,050 +0.00(+10.00%)
Jul 29, 2022 0.0500 0 -0.00(-9.09%)
Jul 28, 2022 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 27, 2022 0.0500 0.0550 0.0500 0.0550 26,000 +0.00(+0.00%)
Jul 26, 2022 0.0550 0.0550 0.0500 0.0550 70,000 +0.00(+10.00%)
Jul 25, 2022 0.0500 0.0500 0.0500 0.0500 57,000 -0.00(-9.09%)
Jul 22, 2022 0.0600 0.0600 0.0550 0.0550 67,000 +0.00(+0.00%)
Jul 21, 2022 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+10.00%)
Jul 20, 2022 0.0550 0.0550 0.0500 0.0500 282,923 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 11,502 -0.00(-9.09%)
Jul 18, 2022 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Jul 15, 2022 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Jul 14, 2022 0.0450 0.0450 0.0450 0.0450 46,150 -0.01(-10.00%)
Jul 13, 2022 0.0450 0.0500 0.0450 0.0500 88,040 +0.00(+0.00%)
Jul 12, 2022 0.0500 0.0500 0.0450 0.0500 450,072 +0.00(+0.00%)
Jul 11, 2022 0.0550 0.0550 0.0450 0.0500 112,000 -0.00(-9.09%)
Jul 08, 2022 0.0550 0.0600 0.0450 0.0550 465,750 +0.00(+0.00%)
Jul 07, 2022 0.0600 0.0600 0.0550 0.0550 73,872 +0.00(+10.00%)
Jul 06, 2022 0.0550 0.0550 0.0500 0.0500 21,853 -0.00(-9.09%)
Jul 05, 2022 0.0500 0.0550 0.0500 0.0550 82,000 -0.00(-8.33%)
Jul 04, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Jun 30, 2022 0.0600 0 +0.00(+9.09%)
Jun 29, 2022 0.0550 0.0600 0.0500 0.0550 90,519 +0.00(+0.00%)
Jun 28, 2022 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Jun 27, 2022 0.0550 0.0550 0.0550 0.0550 1,352 -0.00(-8.33%)
Jun 24, 2022 0.0550 0.0600 0.0550 0.0600 17,500 +0.00(+0.00%)
Jun 21, 2022 0.0600 0 +0.00(+0.00%)
Jun 20, 2022 0.0600 0.0600 0.0600 0.0600 8,333 +0.01(+20.00%)
Jun 17, 2022 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Jun 16, 2022 0.0550 0.0550 0.0550 0.0550 10,890 +0.00(+0.00%)
Jun 15, 2022 0.0500 0.0550 0.0500 0.0550 160,050 +0.00(+10.00%)
Jun 14, 2022 0.0550 0.0550 0.0500 0.0500 10,000 -0.00(-9.09%)
Jun 13, 2022 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Jun 10, 2022 0.0500 0.0550 0.0500 0.0550 104,580 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0600 0.0550 0.0550 184,245 -0.00(-8.33%)
Jun 08, 2022 0.0600 0.0600 0.0550 0.0600 162,650 +0.00(+0.00%)
Jun 07, 2022 0.0600 0.0650 0.0600 0.0600 281,700 -0.01(-7.69%)
Jun 06, 2022 0.0600 0.0650 0.0600 0.0650 53,600 +0.00(+0.00%)
Jun 03, 2022 0.0650 0.0650 0.0600 0.0650 426,401 +0.00(+0.00%)
Jun 02, 2022 0.0650 0.0650 0.0650 0.0650 44,140 +0.01(+8.33%)
Jun 01, 2022 0.0650 0.0650 0.0600 0.0600 372,000 -0.01(-7.69%)
May 31, 2022 0.0650 0.0800 0.0600 0.0650 970,320 +0.01(+8.33%)
May 30, 2022 0.0600 0.0600 0.0550 0.0600 99,500 +0.00(+0.00%)
May 27, 2022 0.0550 0.0600 0.0550 0.0600 87,000 +0.00(+9.09%)
May 26, 2022 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+0.00%)
May 25, 2022 0.0500 0.0550 0.0500 0.0550 111,000 +0.00(+10.00%)
May 24, 2022 0.0550 0.0550 0.0450 0.0500 77,509 +0.00(+0.00%)
May 20, 2022 0.0500 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0600 0.0500 0.0500 179,669 -0.00(-9.09%)
May 18, 2022 0.0550 0.0550 0.0550 0.0550 73,535 -0.00(-8.33%)
May 17, 2022 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+9.09%)
May 16, 2022 0.0550 0.0600 0.0500 0.0550 303,000 -0.00(-8.33%)
May 13, 2022 0.0550 0.0600 0.0500 0.0600 33,000 +0.00(+9.09%)
May 12, 2022 0.0600 0.0600 0.0550 0.0550 249,596 -0.00(-8.33%)
May 11, 2022 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
May 10, 2022 0.0600 0.0650 0.0600 0.0600 140,200 +0.00(+0.00%)
May 09, 2022 0.0600 0.0700 0.0600 0.0600 69,950 -0.01(-7.69%)
May 06, 2022 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
May 05, 2022 0.0700 0.0700 0.0600 0.0650 170,788 +0.00(+0.00%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 208,616 -0.01(-7.14%)
May 03, 2022 0.0700 0.0700 0.0650 0.0700 159,050 +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.