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: CANS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 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 (%)
Apr 28, 2023 0.2150 0 -0.02(-8.51%)
Apr 25, 2023 0.2350 0 +0.00(+0.00%)
Apr 20, 2023 0.2350 5 +0.00(+2.17%)
Apr 19, 2023 0.2200 0.2300 0.2100 0.2300 78,500 +0.02(+9.52%)
Apr 18, 2023 0.2150 0.2150 0.2100 0.2100 11,878 -0.01(-4.55%)
Apr 17, 2023 0.2450 0.2450 0.2200 0.2200 19,500 -0.03(-12.00%)
Apr 14, 2023 0.2500 0.2500 0.2500 0.2500 6,200 -0.02(-5.66%)
Apr 13, 2023 0.2700 0.2800 0.2650 0.2650 128,200 -0.01(-3.64%)
Apr 12, 2023 0.2600 0.2750 0.2500 0.2750 14,500 +0.02(+5.77%)
Apr 11, 2023 0.2750 0.2750 0.2600 0.2600 57,500 -0.02(-8.77%)
Apr 10, 2023 0.2800 0.3000 0.2800 0.2850 149,500 +0.02(+9.62%)
Apr 06, 2023 0.2600 0 +0.02(+8.33%)
Apr 05, 2023 0.2300 0.2400 0.2200 0.2400 28,600 +0.01(+6.67%)
Apr 04, 2023 0.2250 0.2250 0.2100 0.2250 41,600 -0.01(-2.17%)
Apr 03, 2023 0.2400 0.2400 0.2300 0.2300 20,502 -0.00(-2.13%)
Mar 31, 2023 0.2800 0.2800 0.2350 0.2350 142,400 -0.05(-16.07%)
Mar 30, 2023 0.2900 0.3200 0.2500 0.2800 228,567 -0.01(-3.45%)
Mar 29, 2023 0.2800 0.2900 0.2800 0.2900 407,200 +0.01(+3.57%)
Mar 28, 2023 0.2100 0.3500 0.2100 0.2800 797,234 +0.07(+30.23%)
Mar 27, 2023 0.2100 0.2300 0.2000 0.2150 113,691 -0.02(-10.42%)
Mar 24, 2023 0.2350 0.2550 0.2350 0.2400 17,408 +0.01(+2.13%)
Mar 23, 2023 0.1800 0.2600 0.1800 0.2350 292,700 +0.05(+30.56%)
Mar 22, 2023 0.1900 0.1900 0.1800 0.1800 1,828 +0.00(+0.00%)
Mar 21, 2023 0.1800 0.1800 0.1800 0.1800 76,321 -0.01(-5.26%)
Mar 17, 2023 0.1900 0 +0.00(+0.00%)
Mar 16, 2023 0.1800 0.1900 0.1800 0.1900 67,600 -0.01(-2.56%)
Mar 15, 2023 0.1500 0.1950 0.1500 0.1950 14,878 +0.02(+8.33%)
Mar 14, 2023 0.1600 0.1800 0.1600 0.1800 42,500 +0.00(+0.00%)
Mar 10, 2023 0.1800 0.1800 588 +0.01(+2.86%)
Mar 09, 2023 0.1750 0.1750 0.1600 0.1750 8,500 +0.02(+16.67%)
Mar 08, 2023 0.1800 0.1800 0.1500 0.1500 5,133 -0.03(-16.67%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
Mar 06, 2023 0.1700 0.1800 0.1700 0.1800 57,145 +0.02(+12.50%)
Mar 03, 2023 0.1600 0.1600 0.1550 0.1600 75,000 +0.01(+3.23%)
Mar 02, 2023 0.1600 0.1600 0.1550 0.1550 10,869 -0.02(-8.82%)
Mar 01, 2023 0.1650 0.1700 0.1250 0.1700 29,000 +0.02(+13.33%)
Feb 28, 2023 0.1200 0.1600 0.1100 0.1500 137,273 +0.01(+11.11%)
Feb 27, 2023 0.1200 0.1350 0.1200 0.1350 65,213 +0.02(+12.50%)
Feb 24, 2023 0.1100 0.1200 0.1050 0.1200 94,805 +0.01(+14.29%)
Feb 23, 2023 0.1000 0.1050 0.1000 0.1050 36,000 +0.00(+5.00%)
Feb 22, 2023 0.1000 0.1000 0.1000 0.1000 13,828 +0.00(+0.00%)
Feb 16, 2023 0.1000 0 +0.01(+5.26%)
Feb 15, 2023 0.0950 0.0950 0.0950 0.0950 28,000 -0.01(-5.00%)
Feb 14, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 13, 2023 0.0950 0.1000 0.0950 0.1000 6,000 +0.00(+0.00%)
Feb 08, 2023 0.1000 0 +0.00(+0.00%)
Feb 07, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Feb 06, 2023 0.0900 0.0950 0.0900 0.0950 98,590 -0.02(-17.39%)
Feb 03, 2023 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Feb 02, 2023 0.0850 0.1150 0.0850 0.1100 94,000 +0.02(+22.22%)
Feb 01, 2023 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jan 31, 2023 0.0850 0.1000 0.0850 0.0900 41,778 +0.01(+12.50%)
Jan 30, 2023 0.0900 0.0900 0.0800 0.0800 37,800 -0.01(-11.11%)
Jan 27, 2023 0.0900 0.0900 0.0900 0.0900 47,526 -0.01(-5.26%)
Jan 26, 2023 0.0900 0.0950 0.0900 0.0950 13,000 +0.01(+5.56%)
Jan 23, 2023 0.0900 0 -0.01(-10.00%)
Jan 19, 2023 0.1000 301 +0.01(+11.11%)
Jan 18, 2023 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Jan 17, 2023 0.0950 0.0950 0.0950 0.0950 1,500 +0.01(+5.56%)
Jan 16, 2023 0.0900 0.0900 0.0900 0.0900 63,500 +0.00(+0.00%)
Jan 13, 2023 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jan 11, 2023 0.0950 451 +0.01(+11.76%)
Jan 10, 2023 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Jan 06, 2023 0.0850 768 -0.00(-5.56%)
Jan 04, 2023 0.0900 50 +0.00(+5.88%)
Jan 03, 2023 0.0800 0.0850 0.0800 0.0850 31,664 +0.01(+6.25%)
Dec 30, 2022 0.0800 0 -0.01(-5.88%)
Dec 29, 2022 0.0900 0.0900 0.0850 0.0850 23,200 -0.00(-5.56%)
Dec 28, 2022 0.0850 0.0900 0.0850 0.0900 117,295 +0.00(+5.88%)
Dec 23, 2022 0.0850 0 +0.01(+6.25%)
Dec 22, 2022 0.0800 0.0800 0.0800 0.0800 21,500 +0.00(+0.00%)
Dec 21, 2022 0.0850 0.0850 0.0800 0.0800 47,944 +0.00(+0.00%)
Dec 20, 2022 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-11.11%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 7,550 +0.00(+5.88%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 86,046 +0.01(+6.25%)
Dec 15, 2022 0.0850 0.0850 0.0800 0.0800 75,000 -0.01(-11.11%)
Dec 14, 2022 0.0900 0.0900 0.0850 0.0900 12,878 +0.00(+5.88%)
Dec 13, 2022 0.0850 0.0850 0.0850 0.0850 77,900 -0.00(-5.56%)
Dec 12, 2022 0.1000 0.1000 0.0900 0.0900 70,736 +0.01(+12.50%)
Dec 08, 2022 0.0800 0 +0.00(+0.00%)
Dec 07, 2022 0.0850 0.0850 0.0800 0.0800 258,500 -0.01(-5.88%)
Dec 06, 2022 0.0900 0.0950 0.0850 0.0850 34,196 -0.01(-10.53%)
Dec 05, 2022 0.0950 0.0950 0.0950 0.0950 4,089 +0.00(+0.00%)
Dec 02, 2022 0.0950 0.1000 0.0950 0.0950 15,698 +0.00(+2.15%)
Dec 01, 2022 0.1000 0.1000 0.0930 0.0930 46,000 -0.01(-7.00%)
Nov 30, 2022 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Nov 29, 2022 0.1050 0.1050 0.1000 0.1000 33,100 -0.00(-4.76%)
Nov 28, 2022 0.0950 0.1050 0.0950 0.1050 52,178 +0.01(+10.53%)
Nov 25, 2022 0.1100 0.1100 0.0950 0.0950 7,500 -0.01(-13.64%)
Nov 24, 2022 0.1100 0.1100 0.1100 0.1100 11,996 +0.01(+4.76%)
Nov 23, 2022 0.0950 0.1100 0.0950 0.1050 46,428 +0.01(+16.67%)
Nov 22, 2022 0.1200 0.1200 0.0900 0.0900 111,425 -0.02(-18.18%)
Nov 21, 2022 0.1200 0.1200 0.1100 0.1100 161,005 -0.01(-12.00%)
Nov 18, 2022 0.1150 0.1250 0.1100 0.1250 64,503 +0.01(+8.70%)
Nov 17, 2022 0.1150 0.1150 0.1150 0.1150 13,337 -0.01(-8.00%)
Nov 16, 2022 0.1250 0.1250 0.1250 0.1250 5,700 +0.00(+0.00%)
Nov 15, 2022 0.1200 0.1250 0.1200 0.1250 23,805 +0.00(+0.00%)
Nov 14, 2022 0.1300 0.1300 0.1200 0.1250 89,506 -0.01(-3.85%)
Nov 11, 2022 0.1250 0.1300 0.1250 0.1300 13,661 +0.01(+4.00%)
Nov 10, 2022 0.1250 0.1250 0.1250 0.1250 107,501 +0.00(+0.00%)
Nov 09, 2022 0.1250 0.1250 0.1250 0.1250 112,355 -0.01(-3.85%)
Nov 08, 2022 0.1300 0.1300 0.1300 0.1300 5,437 -0.01(-7.14%)
Nov 07, 2022 0.1400 0.1400 0.1300 0.1400 20,945 +0.00(+0.00%)
Nov 02, 2022 0.1400 0 -0.01(-6.67%)
Nov 01, 2022 0.1450 0.1500 0.1450 0.1500 15,006 +0.02(+15.38%)
Oct 31, 2022 0.1300 0.1300 0.1300 0.1300 22,378 -0.01(-3.70%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Oct 25, 2022 0.1600 0 +0.01(+6.67%)
Oct 24, 2022 0.1600 0.1600 0.1500 0.1500 6,720 +0.00(+0.00%)
Oct 21, 2022 0.1500 0.1500 0.1500 0.1500 37,000 +0.00(+0.00%)
Oct 19, 2022 0.1500 100 +0.00(+0.00%)
Oct 18, 2022 0.1500 0.1500 0.1500 0.1500 32,500 +0.00(+0.00%)
Oct 17, 2022 0.1500 0.1500 0.1500 0.1500 94,932 +0.02(+15.38%)
Oct 14, 2022 0.1500 0.1500 0.1300 0.1300 79,178 -0.01(-3.70%)
Oct 13, 2022 0.1300 0.1350 0.1300 0.1350 24,700 -0.01(-3.57%)
Oct 11, 2022 0.1400 0 -0.01(-6.67%)
Oct 07, 2022 0.1500 0 +0.00(+0.00%)
Oct 06, 2022 0.1450 0.1500 0.1400 0.1500 24,900 +0.00(+0.00%)
Oct 04, 2022 0.1500 0 +0.00(+0.00%)
Oct 03, 2022 0.1500 0.1500 0.1500 0.1500 10,495 +0.01(+3.45%)
Sep 30, 2022 0.1450 0.1500 0.1450 0.1450 25,558 +0.00(+0.00%)
Sep 28, 2022 0.1450 172 +0.00(+0.00%)
Sep 27, 2022 0.1300 0.1950 0.1300 0.1450 435,445 +0.01(+7.41%)
Sep 26, 2022 0.1350 0.1350 0.1350 0.1350 4,217 -0.02(-12.90%)
Sep 21, 2022 0.1550 90 -0.01(-6.06%)
Sep 20, 2022 0.1650 0.1650 0.1650 0.1650 56,000 +0.01(+6.45%)
Sep 19, 2022 0.1600 0.1700 0.1550 0.1550 48,001 -0.01(-3.13%)
Sep 16, 2022 0.1500 0.1750 0.1450 0.1600 76,570 +0.01(+3.23%)
Sep 15, 2022 0.1550 0.1550 0.1550 0.1550 3,500 +0.01(+3.33%)
Sep 14, 2022 0.1500 0.1500 0.1500 0.1500 12,000 -0.01(-6.25%)
Sep 13, 2022 0.1750 0.1750 0.1600 0.1600 168,501 -0.01(-5.88%)
Sep 12, 2022 0.1550 0.1800 0.1550 0.1700 47,055 +0.01(+3.03%)
Sep 09, 2022 0.1650 0.1650 0.1650 0.1650 4,610 -0.01(-2.94%)
Sep 08, 2022 0.1650 0.1700 0.1650 0.1700 25,453 +0.01(+3.03%)
Sep 07, 2022 0.1600 0.1700 0.1600 0.1650 18,600 +0.02(+10.00%)
Sep 06, 2022 0.1500 0.1500 0.1500 0.1500 20,890 +0.00(+0.00%)
Sep 02, 2022 0.1500 0 -0.02(-11.76%)
Sep 01, 2022 0.1700 0.1700 0.1700 0.1700 4,111 -0.02(-10.53%)
Aug 30, 2022 0.1900 19 -0.01(-7.32%)
Aug 26, 2022 0.2050 1 -0.01(-2.38%)
Aug 25, 2022 0.2400 0.2400 0.2100 0.2100 95,100 -0.02(-10.64%)
Aug 24, 2022 0.2150 0.2350 0.2150 0.2350 16,346 +0.02(+9.30%)
Aug 23, 2022 0.2150 0.2150 0.2100 0.2150 12,200 +0.01(+2.38%)
Aug 22, 2022 0.2250 0.2350 0.2100 0.2100 33,268 -0.02(-6.67%)
Aug 19, 2022 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Aug 18, 2022 0.2400 0.2400 0.2250 0.2250 27,535 -0.03(-11.76%)
Aug 17, 2022 0.2550 0.2550 0.2550 0.2550 19,000 -0.02(-7.27%)
Aug 16, 2022 0.2850 0.2850 0.2750 0.2750 10,639 +0.01(+1.85%)
Aug 15, 2022 0.2700 0.2750 0.2650 0.2700 27,916 +0.01(+1.89%)
Aug 12, 2022 0.3000 0.3000 0.2450 0.2650 68,792 -0.02(-5.36%)
Aug 10, 2022 0.2800 756 +0.00(+0.00%)
Aug 09, 2022 0.2700 0.2800 0.2650 0.2800 24,607 +0.01(+3.70%)
Aug 08, 2022 0.2700 0.2750 0.2700 0.2700 16,225 +0.01(+1.89%)
Aug 05, 2022 0.2650 0.2650 0.2650 0.2650 3,623 -0.01(-1.85%)
Aug 04, 2022 0.2700 0.2700 0.2700 0.2700 7,272 -0.01(-1.82%)
Aug 03, 2022 0.3000 0.3050 0.2750 0.2750 119,700 +0.00(+0.00%)
Aug 02, 2022 0.2550 0.3000 0.2550 0.2750 222,560 +0.01(+3.77%)
Jul 29, 2022 0.2650 0 +0.02(+6.00%)
Jul 28, 2022 0.2650 0.2650 0.2500 0.2500 32,800 -0.02(-7.41%)
Jul 27, 2022 0.2550 0.2700 0.2550 0.2700 21,300 +0.01(+1.89%)
Jul 26, 2022 0.2450 0.2650 0.2450 0.2650 19,800 +0.03(+10.42%)
Jul 25, 2022 0.2350 0.2400 0.2300 0.2400 6,809 +0.00(+0.00%)
Jul 22, 2022 0.2100 0.2400 0.2100 0.2400 66,800 +0.01(+4.35%)
Jul 21, 2022 0.2350 0.2350 0.2300 0.2300 48,300 -0.02(-8.00%)
Jul 20, 2022 0.2700 0.2700 0.2450 0.2500 34,600 -0.02(-7.41%)
Jul 19, 2022 0.2550 0.2700 0.2250 0.2700 73,700 +0.02(+8.00%)
Jul 18, 2022 0.1750 0.2500 0.1750 0.2500 105,453 +0.05(+25.00%)
Jul 15, 2022 0.1400 0.2000 0.1350 0.2000 84,000 +0.05(+33.33%)
Jul 14, 2022 0.1750 0.1750 0.1450 0.1500 34,710 +0.01(+11.11%)
Jul 13, 2022 0.1450 0.1450 0.1350 0.1350 5,500 -0.01(-3.57%)
Jul 12, 2022 0.1150 0.1400 0.1150 0.1400 62,500 +0.01(+7.69%)
Jul 11, 2022 0.1250 0.1300 0.1250 0.1300 4,602 +0.01(+4.00%)
Jul 07, 2022 0.1250 36 +0.01(+4.17%)
Jul 06, 2022 0.1500 0.1500 0.1150 0.1200 446,044 -0.02(-17.24%)
Jul 05, 2022 0.1400 0.1500 0.1400 0.1450 16,123 -0.01(-3.33%)
Jul 04, 2022 0.1600 0.1600 0.1500 0.1500 11,163 -0.01(-6.25%)
Jun 30, 2022 0.1600 0 -0.01(-8.57%)
Jun 29, 2022 0.1750 0.1800 0.1700 0.1750 38,123 +0.01(+9.37%)
Jun 28, 2022 0.1600 0.1650 0.1600 0.1600 48,168 -0.03(-15.79%)
Jun 27, 2022 0.1850 0.1900 0.1850 0.1900 51,500 +0.03(+18.75%)
Jun 24, 2022 0.1650 0.1650 0.1500 0.1600 321,500 -0.01(-8.57%)
Jun 23, 2022 0.1750 0.1750 0.1750 0.1750 58,000 +0.02(+16.67%)
Jun 22, 2022 0.1700 0.1700 0.1500 0.1500 214,002 -0.02(-14.29%)
Jun 21, 2022 0.1850 0.2050 0.1750 0.1750 40,000 -0.01(-2.78%)
Jun 20, 2022 0.1850 0.1850 0.1800 0.1800 41,251 +0.00(+0.00%)
Jun 17, 2022 0.1800 0.1800 0.1750 0.1800 128,509 +0.00(+0.00%)
Jun 16, 2022 0.1700 0.2450 0.1700 0.1800 100,039 +0.02(+12.50%)
Jun 15, 2022 0.1300 0.1600 0.1300 0.1600 255,578 +0.01(+6.67%)
Jun 14, 2022 0.1500 0.1500 0.1500 0.1500 229,500 -0.01(-6.25%)
Jun 13, 2022 0.1650 0.1650 0.1550 0.1600 98,100 +0.01(+3.23%)
Jun 10, 2022 0.1600 0.1600 0.1400 0.1550 138,693 +0.01(+3.33%)
Jun 09, 2022 0.1500 0.1500 0.1500 0.1500 61,833 -0.01(-6.25%)
Jun 08, 2022 0.1600 0.1600 0.1600 0.1600 165,960 +0.00(+0.00%)
Jun 07, 2022 0.1600 0.1600 0.1550 0.1600 107,718 -0.01(-5.88%)
Jun 06, 2022 0.1850 0.1850 0.1700 0.1700 170,950 +0.00(+0.00%)
Jun 03, 2022 0.1750 0.1750 0.1600 0.1700 181,510 +0.01(+6.25%)
Jun 02, 2022 0.1600 0.1700 0.1400 0.1600 260,737 -0.01(-3.03%)
Jun 01, 2022 0.1750 0.1750 0.1650 0.1650 92,076 +0.00(+0.00%)
May 31, 2022 0.2000 0.2000 0.1500 0.1650 498,005 -0.05(-23.26%)
May 30, 2022 0.1950 0.2150 0.1950 0.2150 81,393 +0.01(+4.88%)
May 27, 2022 0.1900 0.2050 0.1900 0.2050 54,537 +0.02(+10.81%)
May 26, 2022 0.1950 0.2000 0.1850 0.1850 204,000 +0.01(+5.71%)
May 25, 2022 0.2000 0.2000 0.1750 0.1750 24,599 -0.03(-12.50%)
May 24, 2022 0.2000 0.2150 0.2000 0.2000 64,001 +0.00(+0.00%)
May 20, 2022 0.2000 0 -0.00(-2.44%)
May 19, 2022 0.2100 0.2100 0.2000 0.2050 194,200 -0.02(-8.89%)
May 18, 2022 0.2100 0.2250 0.2100 0.2250 2,000 +0.01(+4.65%)
May 17, 2022 0.2250 0.2300 0.2150 0.2150 112,778 -0.02(-6.52%)
May 16, 2022 0.2100 0.2300 0.2100 0.2300 57,729 +0.01(+2.22%)
May 13, 2022 0.2350 0.2350 0.2100 0.2250 33,071 +0.02(+12.50%)
May 12, 2022 0.2250 0.2250 0.1950 0.2000 129,202 -0.02(-11.11%)
May 11, 2022 0.2250 0.2250 0.2250 0.2250 555 -0.02(-8.16%)
May 10, 2022 0.2550 0.2550 0.2450 0.2450 5,305 +0.01(+2.08%)
May 09, 2022 0.2550 0.2550 0.2100 0.2400 55,224 -0.01(-4.00%)
May 06, 2022 0.2600 0.2600 0.2400 0.2500 87,190 -0.01(-3.85%)
May 05, 2022 0.2650 0.2850 0.2550 0.2600 95,017 -0.02(-8.77%)
May 04, 2022 0.3200 0.3250 0.2850 0.2850 53,610 -0.03(-9.52%)
May 03, 2022 0.3550 0.3550 0.3100 0.3150 59,877 -0.03(-10.00%)
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.