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: 3:48 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 0.1050 0.1050 0.0900 0.0950 57,700 +0.00(+0.00%)
Apr 27, 2023 0.1050 0.1050 0.0950 0.0950 62,343 -0.01(-5.00%)
Apr 26, 2023 0.1000 0.1000 0.1000 0.1000 213,100 -0.00(-4.76%)
Apr 25, 2023 0.1050 0.1050 0.1050 0.1050 54,250 -0.01(-8.70%)
Apr 24, 2023 0.1050 0.1150 0.1050 0.1150 17,833 +0.00(+0.00%)
Apr 21, 2023 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Apr 20, 2023 0.1050 0.1150 0.1050 0.1150 158,000 +0.01(+9.52%)
Apr 19, 2023 0.1100 0.1100 0.1050 0.1050 94,909 -0.01(-4.55%)
Apr 17, 2023 0.1100 1 -0.01(-4.35%)
Apr 14, 2023 0.1100 0.1150 0.1100 0.1150 10,100 -0.00(-4.17%)
Apr 13, 2023 0.1200 0.1200 0.1150 0.1200 64,800 +0.00(+0.00%)
Apr 12, 2023 0.1100 0.1200 0.1050 0.1200 211,582 +0.01(+14.29%)
Apr 11, 2023 0.1100 0.1100 0.1050 0.1050 327,500 +0.00(+0.00%)
Apr 10, 2023 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Apr 06, 2023 0.1050 0 +0.00(+0.00%)
Apr 05, 2023 0.1000 0.1050 0.1000 0.1050 61,000 -0.01(-4.55%)
Apr 04, 2023 0.1100 0.1100 0.1100 0.1100 13,831 +0.01(+10.00%)
Apr 03, 2023 0.1150 0.1150 0.1000 0.1000 26,500 -0.01(-9.09%)
Mar 31, 2023 0.1100 0.1100 0.1050 0.1100 98,800 +0.01(+4.76%)
Mar 30, 2023 0.1000 0.1100 0.0900 0.1050 323,100 +0.00(+5.00%)
Mar 29, 2023 0.1050 0.1100 0.0900 0.1000 268,500 -0.00(-4.76%)
Mar 28, 2023 0.1100 0.1150 0.0950 0.1050 261,530 +0.00(+5.00%)
Mar 27, 2023 0.0850 0.1300 0.0850 0.1000 2,952,545 +0.02(+25.00%)
Mar 24, 2023 0.0800 0.0800 0.0750 0.0800 161,500 -0.01(-5.88%)
Mar 23, 2023 0.0800 0.0850 0.0800 0.0850 61,000 +0.00(+0.00%)
Mar 22, 2023 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Mar 21, 2023 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+5.88%)
Mar 20, 2023 0.0900 0.0900 0.0850 0.0850 79,000 -0.00(-5.56%)
Mar 16, 2023 0.0900 0 +0.00(+0.00%)
Mar 15, 2023 0.0950 0.0950 0.0850 0.0900 93,000 +0.00(+0.00%)
Mar 14, 2023 0.0950 0.1000 0.0900 0.0900 317,105 -0.01(-5.26%)
Mar 13, 2023 0.0950 0.0950 0.0950 0.0950 166,150 +0.01(+5.56%)
Mar 10, 2023 0.0900 0.1000 0.0900 0.0900 66,000 +0.00(+0.00%)
Mar 09, 2023 0.1000 0.1050 0.0850 0.0900 82,770 -0.02(-18.18%)
Mar 08, 2023 0.1100 0.1100 0.1100 0.1100 42,580 +0.01(+10.00%)
Mar 07, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 06, 2023 0.1000 0.1000 0.0950 0.1000 86,501 +0.01(+5.26%)
Mar 03, 2023 0.1050 0.1050 0.0950 0.0950 37,500 -0.01(-5.00%)
Mar 02, 2023 0.1050 0.1050 0.1000 0.1000 78,610 +0.00(+0.00%)
Mar 01, 2023 0.1100 0.1100 0.1000 0.1000 78,200 +0.01(+5.26%)
Feb 28, 2023 0.1000 0.1000 0.0950 0.0950 58,100 -0.01(-5.00%)
Feb 27, 2023 0.1050 0.1050 0.1000 0.1000 3,587 +0.00(+0.00%)
Feb 24, 2023 0.1000 0.1000 0.0950 0.1000 121,410 +0.00(+0.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 33,504 +0.00(+0.00%)
Feb 22, 2023 0.1150 0.1150 0.1000 0.1000 101,835 -0.01(-9.09%)
Feb 21, 2023 0.1100 0.1100 0.1100 0.1100 97,100 -0.01(-4.35%)
Feb 17, 2023 0.1150 0 -0.00(-4.17%)
Feb 16, 2023 0.1200 0.1300 0.1200 0.1200 184,000 +0.00(+4.35%)
Feb 15, 2023 0.1250 0.1250 0.1150 0.1150 103,000 -0.00(-4.17%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1200 17,315 -0.01(-4.00%)
Feb 13, 2023 0.1350 0.1350 0.1250 0.1250 51,930 -0.01(-3.85%)
Feb 10, 2023 0.1200 0.1300 0.1200 0.1300 130,000 +0.01(+8.33%)
Feb 09, 2023 0.1300 0.1300 0.1200 0.1200 221,000 -0.01(-4.00%)
Feb 08, 2023 0.1150 0.1300 0.1150 0.1250 475,504 +0.01(+4.17%)
Feb 07, 2023 0.1000 0.1300 0.1000 0.1200 1,340,701 +0.02(+20.00%)
Feb 06, 2023 0.1000 0.1000 0.1000 0.1000 74,115 +0.01(+11.11%)
Feb 03, 2023 0.1000 0.1000 0.0900 0.0900 190,500 -0.01(-10.00%)
Feb 02, 2023 0.1000 0.1000 0.0900 0.1000 148,000 +0.01(+11.11%)
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.