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:

Broadscale Acquisition Corp Cl A (NQ: SCLE )

10.05 UNCHANGED
Last Price Updated: 3:39 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.770 9.770 9.770 9.770 195 -0.03(-0.31%)
May 27, 2022 9.810 9.830 9.800 9.800 1,157 +0.00(+0.00%)
May 26, 2022 9.830 9.830 9.770 9.800 3,323 +0.03(+0.31%)
May 25, 2022 9.770 9.770 9.770 9.770 1,868 -0.00(-0.03%)
May 24, 2022 9.770 9.775 9.770 9.773 821 -0.03(-0.28%)
May 23, 2022 9.790 9.800 9.790 9.800 50,487 +0.01(+0.10%)
May 20, 2022 9.780 9.790 9.780 9.790 679 -0.01(-0.10%)
May 19, 2022 9.770 9.810 9.770 9.800 2,631 +0.03(+0.31%)
May 18, 2022 9.770 9.770 9.770 9.770 31,999 +0.00(+0.00%)
May 17, 2022 9.830 9.830 9.770 9.770 297,602 +0.00(+0.00%)
May 16, 2022 9.780 9.790 9.770 9.770 5,469 -0.02(-0.20%)
May 13, 2022 9.800 9.800 9.790 9.790 128,010 -0.02(-0.15%)
May 12, 2022 9.820 9.830 9.805 9.805 22,159 -0.03(-0.25%)
May 11, 2022 9.835 9.835 9.820 9.830 71,424 -0.02(-0.20%)
May 10, 2022 9.950 9.950 9.840 9.850 4,344 +0.00(+0.00%)
May 09, 2022 9.850 9.860 9.840 9.850 114,219 -0.01(-0.10%)
May 06, 2022 9.860 9.860 9.850 9.860 14,625 +0.00(+0.00%)
May 05, 2022 9.870 9.880 9.850 9.860 147,735 +0.00(+0.00%)
May 04, 2022 9.950 9.950 9.850 9.860 13,020 -0.02(-0.20%)
May 03, 2022 9.930 9.930 9.860 9.880 11,431 +0.01(+0.05%)
May 02, 2022 9.910 9.910 9.850 9.875 7,250 +0.03(+0.25%)
Apr 29, 2022 9.880 9.880 9.850 9.850 10,432 -0.01(-0.11%)
Apr 28, 2022 9.860 9.861 9.850 9.861 2,302 +0.00(+0.01%)
Apr 27, 2022 9.860 9.860 9.860 9.860 333 +0.00(+0.00%)
Apr 26, 2022 9.870 9.870 9.850 9.860 99,968 +0.00(+0.00%)
Apr 25, 2022 9.860 9.877 9.860 9.860 2,285 +0.01(+0.10%)
Apr 22, 2022 9.850 9.875 9.850 9.850 2,388 +0.01(+0.10%)
Apr 21, 2022 9.870 9.870 9.840 9.840 2,342 -0.02(-0.15%)
Apr 20, 2022 9.850 9.855 9.840 9.855 7,763 +0.02(+0.15%)
Apr 19, 2022 9.850 9.870 9.840 9.840 16,373 -0.01(-0.10%)
Apr 18, 2022 9.830 9.855 9.830 9.850 88,037 +0.01(+0.15%)
Apr 14, 2022 9.840 9.850 9.835 9.835 65,286 -0.02(-0.25%)
Apr 13, 2022 9.830 9.860 9.830 9.860 56,954 +0.00(+0.00%)
Apr 12, 2022 9.840 9.860 9.820 9.860 57,910 +0.02(+0.20%)
Apr 11, 2022 9.840 9.845 9.840 9.840 60,048 -0.01(-0.10%)
Apr 08, 2022 9.840 9.850 9.840 9.850 6,283 +0.00(+0.00%)
Apr 07, 2022 9.850 9.850 9.850 9.850 9,202 +0.01(+0.10%)
Apr 06, 2022 9.850 9.850 9.840 9.840 30,386 -0.01(-0.10%)
Apr 05, 2022 9.850 9.850 9.850 9.850 560 +0.01(+0.10%)
Apr 04, 2022 9.840 9.840 9.840 9.840 8,758 -0.01(-0.05%)
Apr 01, 2022 9.840 9.845 9.840 9.845 12,713 +0.01(+0.05%)
Mar 31, 2022 9.850 9.855 9.840 9.840 112,194 -0.00(-0.00%)
Mar 30, 2022 9.840 9.840 9.840 9.840 575 -0.01(-0.10%)
Mar 29, 2022 9.850 9.850 9.840 9.850 44,308 +0.01(+0.10%)
Mar 28, 2022 9.840 9.845 9.840 9.840 101,148 -0.00(-0.00%)
Mar 24, 2022 9.840 119 +0.00(+0.00%)
Mar 23, 2022 9.840 9.845 9.840 9.840 3,263 +0.00(+0.00%)
Mar 22, 2022 9.850 9.851 9.840 9.840 28,470 +0.00(+0.00%)
Mar 21, 2022 9.840 9.840 9.820 9.840 482,590 +0.01(+0.10%)
Mar 18, 2022 9.840 9.850 9.830 9.830 156,881 -0.02(-0.15%)
Mar 17, 2022 9.841 9.845 9.841 9.845 2,144 +0.00(+0.00%)
Mar 16, 2022 9.859 9.859 9.840 9.845 7,329 +0.00(+0.00%)
Mar 15, 2022 9.860 9.860 9.840 9.845 36,846 -0.00(-0.05%)
Mar 14, 2022 9.850 9.850 9.850 9.850 32,342 +0.00(+0.00%)
Mar 11, 2022 9.860 9.860 9.850 9.850 39,595 +0.01(+0.10%)
Mar 10, 2022 9.870 9.870 9.840 9.840 1,172,150 -0.03(-0.30%)
Mar 09, 2022 9.870 9.873 9.870 9.870 34,877 +0.01(+0.10%)
Mar 08, 2022 9.860 9.870 9.860 9.860 16,442 +0.00(+0.00%)
Mar 07, 2022 9.870 9.875 9.860 9.860 67,769 -0.01(-0.10%)
Mar 04, 2022 9.889 9.889 9.870 9.870 68,601 +0.00(+0.00%)
Mar 03, 2022 9.880 9.880 9.870 9.870 27,716 -0.01(-0.10%)
Mar 02, 2022 9.880 9.880 9.880 9.880 90,733 +0.00(+0.00%)
Mar 01, 2022 9.880 9.890 9.880 9.880 26,089 +0.00(+0.00%)
Feb 28, 2022 9.880 9.880 9.880 9.880 22,499 +0.00(+0.00%)
Feb 25, 2022 9.870 9.880 9.860 9.880 31,582 +0.01(+0.10%)
Feb 24, 2022 9.870 9.870 9.870 9.870 10,410 -0.01(-0.10%)
Feb 23, 2022 9.880 9.880 9.870 9.880 38,436 +0.01(+0.05%)
Feb 22, 2022 9.881 9.890 9.870 9.875 41,639 -0.02(-0.18%)
Feb 18, 2022 9.893 0 +0.02(+0.23%)
Feb 17, 2022 9.870 9.870 9.870 9.870 13,673 +0.00(+0.00%)
Feb 16, 2022 9.870 9.880 9.870 9.870 2,681 -0.03(-0.30%)
Feb 15, 2022 9.890 9.900 9.870 9.900 32,434 +0.03(+0.28%)
Feb 14, 2022 9.885 9.890 9.870 9.872 3,762 -0.02(-0.18%)
Feb 11, 2022 9.890 9.890 9.890 9.890 35,451 +0.00(+0.02%)
Feb 10, 2022 9.880 9.888 9.870 9.888 21,846 +0.03(+0.28%)
Feb 09, 2022 9.900 9.900 9.860 9.860 66,698 -0.04(-0.40%)
Feb 08, 2022 9.871 9.910 9.871 9.900 500,442 +0.03(+0.30%)
Feb 07, 2022 9.870 9.870 9.870 9.870 29,201 +0.00(+0.00%)
Feb 04, 2022 9.880 9.890 9.870 9.870 2,633 +0.00(+0.00%)
Feb 03, 2022 9.860 9.880 9.870 50,751 +0.00(+0.00%)
Feb 02, 2022 9.860 9.880 9.860 9.870 240,202 +0.02(+0.20%)
Feb 01, 2022 9.850 9.875 9.830 9.850 57,318 +0.00(+0.00%)
Jan 31, 2022 9.840 9.850 9.820 9.850 15,756 -0.01(-0.05%)
Jan 28, 2022 9.851 9.870 9.840 9.855 49,403 -0.00(-0.05%)
Jan 27, 2022 9.860 9.870 9.860 9.860 36,897 +0.00(+0.00%)
Jan 26, 2022 9.850 9.860 9.850 9.860 65,192 +0.01(+0.10%)
Jan 25, 2022 9.810 9.870 9.810 9.850 352,845 +0.03(+0.31%)
Jan 24, 2022 9.830 9.840 9.810 9.820 359,537 -0.01(-0.10%)
Jan 21, 2022 9.830 9.832 9.830 9.830 9,580 +0.00(+0.00%)
Jan 20, 2022 9.840 9.840 9.810 9.830 28,367 -0.02(-0.20%)
Jan 19, 2022 9.850 9.850 9.840 9.850 2,667 +0.01(+0.10%)
Jan 18, 2022 9.830 9.850 9.830 9.840 136,793 +0.01(+0.10%)
Jan 14, 2022 9.830 0 +0.00(+0.00%)
Jan 13, 2022 9.820 9.850 9.820 9.830 157,907 -0.03(-0.30%)
Jan 12, 2022 9.860 9.860 9.860 9.860 822 +0.01(+0.10%)
Jan 11, 2022 9.830 9.870 9.800 9.850 22,907 +0.01(+0.10%)
Jan 10, 2022 9.830 9.840 9.810 9.840 40,502 -0.01(-0.05%)
Jan 07, 2022 9.830 9.845 9.830 9.845 1,629 +0.02(+0.15%)
Jan 06, 2022 9.830 9.840 9.830 9.830 4,431 +0.00(+0.00%)
Jan 05, 2022 9.850 9.870 9.830 9.830 5,818 -0.02(-0.20%)
Jan 04, 2022 9.850 9.855 9.850 9.850 575,365 -0.01(-0.10%)
Jan 03, 2022 9.860 9.900 9.850 9.860 69,957 -0.08(-0.80%)
Dec 31, 2021 9.830 9.890 9.830 9.940 39,704 +0.10(+1.02%)
Dec 30, 2021 9.830 9.850 9.830 9.840 190,794 +0.01(+0.10%)
Dec 29, 2021 9.840 9.845 9.830 9.830 16,109 -0.04(-0.41%)
Dec 28, 2021 9.860 9.875 9.830 9.870 113,256 +0.00(+0.05%)
Dec 27, 2021 9.900 9.900 9.840 9.865 3,784 +0.02(+0.15%)
Dec 23, 2021 9.900 9.900 9.840 9.850 10,342 -0.02(-0.20%)
Dec 22, 2021 9.850 9.885 9.850 9.870 8,780 +0.04(+0.41%)
Dec 21, 2021 9.810 9.840 9.800 9.830 174,668 -0.01(-0.10%)
Dec 20, 2021 9.840 9.840 9.800 9.840 26,761 +0.02(+0.20%)
Dec 17, 2021 9.850 9.900 9.810 9.820 136,396 -0.03(-0.30%)
Dec 16, 2021 9.820 9.850 9.810 9.850 15,000 -0.01(-0.10%)
Dec 15, 2021 9.840 9.860 9.810 9.860 11,724 +0.01(+0.10%)
Dec 14, 2021 9.840 9.880 9.820 9.850 49,917 -0.02(-0.20%)
Dec 13, 2021 9.870 9.870 9.830 9.870 33,215 +0.00(+0.00%)
Dec 10, 2021 9.880 9.880 9.850 9.870 85,952 -0.01(-0.10%)
Dec 09, 2021 9.850 9.950 9.850 9.880 461,464 +0.03(+0.30%)
Dec 08, 2021 9.890 9.950 9.830 9.850 73,306 -0.01(-0.10%)
Dec 07, 2021 9.850 9.870 9.820 9.860 356,752 +0.01(+0.10%)
Dec 06, 2021 9.820 9.850 9.820 9.850 422,800 +0.00(+0.00%)
Dec 03, 2021 9.910 9.910 9.820 9.850 341,164 +0.04(+0.41%)
Dec 02, 2021 9.900 9.900 9.810 9.810 315,428 -0.07(-0.71%)
Dec 01, 2021 9.880 9.900 9.850 9.880 4,633,464 +0.09(+0.92%)
Nov 30, 2021 9.790 9.795 9.780 9.790 102,633 +0.00(+0.00%)
Nov 29, 2021 9.790 9.800 9.740 9.790 63,012 +0.00(+0.00%)
Nov 24, 2021 9.790 9.790 9.790 0 +0.04(+0.41%)
Nov 23, 2021 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
Nov 22, 2021 9.760 9.760 9.750 9.750 147,529 -0.04(-0.38%)
Nov 19, 2021 9.760 9.787 9.760 9.787 20,316 +0.02(+0.21%)
Nov 18, 2021 9.750 9.780 9.750 9.767 12,974 +0.01(+0.07%)
Nov 17, 2021 9.750 9.760 9.750 9.760 1,437 -0.01(-0.10%)
Nov 16, 2021 9.770 9.770 9.740 9.770 9,572 +0.00(+0.04%)
Nov 15, 2021 9.750 9.767 9.750 9.767 3,166 +0.01(+0.07%)
Nov 12, 2021 9.740 9.760 9.740 9.760 8,213 -0.01(-0.10%)
Nov 11, 2021 9.760 9.770 9.760 9.770 5,103 +0.00(+0.00%)
Nov 10, 2021 9.730 9.770 9.770 5,973 +0.02(+0.21%)
Nov 09, 2021 9.750 9.750 9.740 9.750 7,182 +0.00(+0.00%)
Nov 05, 2021 9.750 9.750 9.750 263 -0.00(-0.00%)
Nov 04, 2021 9.750 9.750 9.750 9.750 1,580 +0.00(+0.04%)
Nov 03, 2021 9.720 9.746 9.720 9.746 400 -0.00(-0.04%)
Nov 01, 2021 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 29, 2021 9.746 9.750 9.746 9.750 7,773 +0.03(+0.31%)
Oct 28, 2021 9.720 9.720 9.720 9.720 320 -0.03(-0.31%)
Oct 27, 2021 9.710 9.750 9.720 9.750 84,282 +0.01(+0.10%)
Oct 26, 2021 9.740 9.740 9.740 9.740 10,126 -0.01(-0.10%)
Oct 25, 2021 9.770 9.770 9.750 9.750 11,411 +0.01(+0.10%)
Oct 21, 2021 9.740 9.740 9.740 0 +0.00(+0.00%)
Oct 20, 2021 9.740 9.740 9.710 9.740 78,026 +0.03(+0.31%)
Oct 19, 2021 9.720 9.740 9.710 9.710 42,625 -0.04(-0.41%)
Oct 18, 2021 9.720 9.750 9.720 9.750 1,406 +0.01(+0.10%)
Oct 15, 2021 9.730 9.740 9.730 9.740 786 -0.02(-0.20%)
Oct 14, 2021 9.720 9.770 9.720 9.760 307,865 +0.03(+0.31%)
Oct 13, 2021 9.750 9.750 9.730 9.730 506,184 -0.03(-0.31%)
Oct 11, 2021 9.760 9.760 9.760 0 +0.01(+0.10%)
Oct 08, 2021 9.720 9.760 9.710 9.750 1,037,522 +0.02(+0.21%)
Oct 07, 2021 9.730 9.730 9.730 9.730 244 -0.01(-0.10%)
Oct 06, 2021 9.740 9.750 9.740 9.740 24,756 -0.03(-0.31%)
Oct 05, 2021 9.740 9.770 9.740 9.770 546,222 +0.03(+0.31%)
Oct 04, 2021 9.690 9.750 9.690 9.740 52,461 +0.02(+0.21%)
Oct 01, 2021 9.690 9.730 9.690 9.720 6,543 -0.01(-0.09%)
Sep 30, 2021 9.703 9.728 9.703 9.728 6,129 -0.00(-0.02%)
Sep 29, 2021 9.710 9.730 9.710 9.730 425 +0.02(+0.21%)
Sep 24, 2021 9.710 9.710 9.710 60 -0.02(-0.21%)
Sep 23, 2021 9.700 9.730 9.650 9.730 152,161 -0.01(-0.10%)
Sep 21, 2021 9.740 9.740 9.740 32 +0.04(+0.41%)
Sep 20, 2021 9.700 9.760 9.700 9.700 2,848 -0.01(-0.10%)
Sep 17, 2021 9.730 9.730 9.710 9.710 718 +0.00(+0.00%)
Sep 16, 2021 9.700 9.740 9.700 9.710 44,174 -0.02(-0.21%)
Sep 15, 2021 9.710 9.750 9.710 9.730 3,823 +0.03(+0.31%)
Sep 14, 2021 9.720 9.750 9.700 9.700 69,853 -0.03(-0.31%)
Sep 13, 2021 9.720 9.750 9.690 9.730 245,557 +0.01(+0.10%)
Sep 10, 2021 9.720 9.730 9.710 9.720 6,983 +0.01(+0.10%)
Sep 09, 2021 9.690 9.710 9.670 9.710 723,708 +0.04(+0.41%)
Sep 08, 2021 9.700 9.700 9.670 9.670 645 +0.00(+0.00%)
Sep 07, 2021 9.670 9.690 9.670 9.670 200,900 +0.00(+0.00%)
Sep 03, 2021 9.670 9.690 9.670 9.670 69,064 +0.00(+0.00%)
Sep 02, 2021 9.680 9.680 9.670 9.670 15,004 +0.00(+0.00%)
Sep 01, 2021 9.670 9.680 9.670 9.670 15,040 +0.00(+0.00%)
Aug 31, 2021 9.650 9.670 9.650 9.670 4,076 +0.03(+0.31%)
Aug 26, 2021 9.640 9.640 9.640 0 +0.01(+0.10%)
Aug 25, 2021 9.610 9.630 9.600 9.630 210,257 +0.01(+0.10%)
Aug 24, 2021 9.630 9.630 9.620 9.620 1,433 -0.05(-0.52%)
Aug 23, 2021 9.630 9.670 9.630 9.670 6,147 -0.01(-0.10%)
Aug 20, 2021 9.630 9.690 9.630 9.680 14,604 +0.06(+0.62%)
Aug 19, 2021 9.630 9.650 9.610 9.620 83,532 -0.01(-0.10%)
Aug 18, 2021 9.664 9.664 9.630 9.630 2,231 -0.08(-0.82%)
Aug 17, 2021 9.660 9.720 9.660 9.710 12,388 +0.04(+0.41%)
Aug 16, 2021 9.650 9.700 9.640 9.670 4,407 -0.01(-0.10%)
Aug 13, 2021 9.670 9.690 9.670 9.680 2,466 +0.02(+0.18%)
Aug 12, 2021 9.670 9.670 9.655 9.662 238,155 +0.02(+0.23%)
Aug 11, 2021 9.620 9.680 9.620 9.640 8,649 +0.02(+0.21%)
Aug 10, 2021 9.670 9.712 9.620 9.620 70,097 -0.05(-0.53%)
Aug 09, 2021 9.700 9.705 9.671 9.671 2,072 -0.04(-0.43%)
Aug 06, 2021 9.710 9.770 9.710 9.713 5,900 +0.01(+0.14%)
Aug 05, 2021 9.660 9.700 9.660 9.700 2,851 +0.02(+0.21%)
Aug 04, 2021 9.680 9.680 9.680 9.680 1,140 -0.03(-0.31%)
Aug 03, 2021 9.660 9.710 9.650 9.710 13,703 +0.05(+0.52%)
Aug 02, 2021 9.660 9.660 9.660 9.660 652 -0.05(-0.51%)
Jul 30, 2021 9.660 9.710 9.650 9.710 17,354 -0.01(-0.10%)
Jul 29, 2021 9.700 9.720 9.690 9.720 46,652 +0.05(+0.52%)
Jul 28, 2021 9.695 9.695 9.670 9.670 854 -0.02(-0.21%)
Jul 26, 2021 9.690 9.690 9.690 10 -0.02(-0.21%)
Jul 22, 2021 9.710 9.710 9.710 0 +0.00(+0.00%)
Jul 21, 2021 9.700 9.710 9.700 9.710 530 +0.00(+0.00%)
Jul 20, 2021 9.760 9.760 9.710 9.710 1,198 -0.05(-0.51%)
Jul 19, 2021 9.710 9.760 9.710 9.760 1,256 +0.03(+0.29%)
Jul 16, 2021 9.710 9.740 9.710 9.732 13,522 +0.02(+0.22%)
Jul 15, 2021 9.700 9.710 9.700 9.710 2,202 +0.00(+0.00%)
Jul 14, 2021 9.700 9.710 9.700 9.710 10,968 +0.00(+0.00%)
Jul 13, 2021 9.700 9.710 9.700 9.710 567 +0.00(+0.00%)
Jul 12, 2021 9.700 9.710 9.700 9.710 2,012 +0.01(+0.10%)
Jul 09, 2021 9.710 9.710 9.700 9.700 13,184 +0.00(+0.00%)
Jul 08, 2021 9.680 9.700 9.670 9.700 17,639 -0.03(-0.31%)
Jul 07, 2021 9.670 9.750 9.670 9.730 16,274 +0.02(+0.21%)
Jul 06, 2021 9.720 9.720 9.700 9.710 1,880 -0.00(-0.00%)
Jul 02, 2021 9.720 9.720 9.710 9.710 738 -0.01(-0.10%)
Jul 01, 2021 9.700 9.720 9.700 9.720 3,293 +0.01(+0.10%)
Jun 30, 2021 9.710 9.710 9.710 9.710 208 +0.00(+0.00%)
Jun 29, 2021 9.710 9.730 9.690 9.710 20,132 -0.04(-0.41%)
Jun 28, 2021 9.730 9.750 9.730 9.750 27,285 +0.02(+0.21%)
Jun 25, 2021 9.730 9.730 9.710 9.730 125,653 +0.00(+0.00%)
Jun 24, 2021 9.730 9.730 9.730 9.730 900 -0.01(-0.10%)
Jun 23, 2021 9.730 9.740 9.730 9.740 4,612 +0.01(+0.10%)
Jun 22, 2021 9.730 9.735 9.720 9.730 18,274 +0.00(+0.00%)
Jun 21, 2021 9.710 9.730 9.710 9.730 54,863 +0.03(+0.31%)
Jun 18, 2021 9.720 9.725 9.700 9.700 12,005 +0.00(+0.00%)
Jun 17, 2021 9.730 9.730 9.700 9.700 7,520 -0.02(-0.21%)
Jun 16, 2021 9.730 9.730 9.720 9.720 3,697 -0.01(-0.15%)
Jun 15, 2021 9.700 9.735 9.690 9.735 20,724 +0.04(+0.36%)
Jun 14, 2021 9.710 9.720 9.698 9.700 53,274 -0.01(-0.10%)
Jun 11, 2021 9.720 9.740 9.700 9.710 50,741 -0.03(-0.31%)
Jun 10, 2021 9.725 9.740 9.715 9.740 4,658 +0.00(+0.00%)
Jun 09, 2021 9.725 9.740 9.725 9.740 1,361 +0.00(+0.00%)
Jun 08, 2021 9.740 9.740 9.710 9.740 18,157 +0.00(+0.00%)
Jun 07, 2021 9.695 9.740 9.695 9.740 2,379 +0.00(+0.00%)
Jun 04, 2021 9.730 9.740 9.730 9.740 5,692 +0.02(+0.21%)
Jun 03, 2021 9.700 9.720 9.700 9.720 11,476 +0.02(+0.21%)
Jun 02, 2021 9.650 9.730 9.650 9.700 15,121 +0.03(+0.31%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.