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: BMEX )

0.1650 UNCHANGED
Last Price Updated: 9:54 AM EDT, May 28, 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 (%)
May 31, 2021 0.2400 0.2400 0.2300 0.2300 11,082 -0.01(-4.17%)
May 28, 2021 0.2400 0.2500 0.2400 0.2400 40,653 +0.00(+0.00%)
May 27, 2021 0.2400 0.2400 0.2400 0.2400 58,600 +0.01(+2.13%)
May 26, 2021 0.2400 0.2450 0.2350 0.2350 15,220 +0.00(+2.17%)
May 25, 2021 0.2300 0.2300 0.2200 0.2300 70,384 +0.00(+0.00%)
May 21, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 20, 2021 0.2400 0.2400 0.2250 0.2250 35,800 -0.01(-2.17%)
May 19, 2021 0.2300 0.2300 0.2300 0.2300 49,211 -0.00(-2.13%)
May 18, 2021 0.2400 0.2400 0.2300 0.2350 31,103 +0.00(+0.00%)
May 17, 2021 0.2500 0.2500 0.2350 0.2350 20,849 -0.02(-6.00%)
May 14, 2021 0.2400 0.2500 0.2350 0.2500 58,000 +0.02(+11.11%)
May 13, 2021 0.2250 0.2250 0.2250 0.2250 4,543 -0.01(-6.25%)
May 12, 2021 0.2500 0.2500 0.2250 0.2400 64,425 +0.00(+0.00%)
May 11, 2021 0.2400 0.2400 0.2400 0.2400 12,945 +0.00(+0.00%)
May 10, 2021 0.2500 0.2500 0.2400 0.2400 12,959 -0.01(-2.04%)
May 07, 2021 0.2400 0.2500 0.2400 0.2450 171,125 +0.01(+4.26%)
May 06, 2021 0.2400 0.2400 0.2350 0.2350 105,090 +0.00(+2.17%)
May 05, 2021 0.2300 0.2450 0.2300 0.2300 58,611 -0.01(-6.12%)
May 04, 2021 0.2450 0.2450 0.2450 75 +0.00(+0.00%)
May 03, 2021 0.2450 0.2500 0.2450 0.2450 57,000 +0.01(+2.08%)
Apr 30, 2021 0.2400 0.2400 0.2400 0.2400 16,300 +0.00(+0.00%)
Apr 29, 2021 0.2400 0.2400 0.2400 0.2400 26,206 +0.00(+0.00%)
Apr 28, 2021 0.2600 0.2600 0.2400 0.2400 122,725 -0.01(-4.00%)
Apr 27, 2021 0.2400 0.2700 0.2400 0.2500 63,377 +0.02(+8.70%)
Apr 26, 2021 0.2400 0.2400 0.2300 0.2300 15,725 -0.01(-4.17%)
Apr 23, 2021 0.2500 0.2500 0.2400 0.2400 14,000 -0.01(-4.00%)
Apr 22, 2021 0.2500 0.2500 0.2500 0.2500 47,600 -0.01(-3.85%)
Apr 21, 2021 0.2500 0.2600 0.2500 0.2600 14,600 +0.01(+4.00%)
Apr 20, 2021 0.2550 0.2550 0.2500 0.2500 57,359 -0.01(-1.96%)
Apr 19, 2021 0.2650 0.2650 0.2550 0.2550 21,700 -0.01(-3.77%)
Apr 16, 2021 0.2650 0.2650 0.2650 0.2650 32,544 +0.00(+0.00%)
Apr 15, 2021 0.2650 0.2650 0.2600 0.2650 26,586 +0.00(+0.00%)
Apr 14, 2021 0.2650 0.2650 0.2650 0.2650 32,520 -0.02(-8.62%)
Apr 13, 2021 0.2750 0.2900 0.2750 0.2900 16,600 +0.02(+7.41%)
Apr 12, 2021 0.2650 0.2750 0.2550 0.2700 32,564 +0.00(+0.00%)
Apr 09, 2021 0.2500 0.2700 0.2500 0.2700 14,208 +0.02(+5.88%)
Apr 08, 2021 0.2550 0.2550 0.2550 0.2550 5,224 -0.01(-3.77%)
Apr 07, 2021 0.2600 0.2700 0.2600 0.2650 41,108 +0.02(+6.00%)
Apr 06, 2021 0.2300 0.2600 0.2300 0.2500 189,798 +0.02(+8.70%)
Apr 05, 2021 0.2400 0.2400 0.2300 0.2300 100,000 +0.01(+2.22%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2021 0.2400 0.2400 0.2300 0.2300 40,000 +0.01(+2.22%)
Mar 30, 2021 0.2300 0.2300 0.2250 0.2250 1,922 +0.01(+2.27%)
Mar 29, 2021 0.2350 0.2350 0.2150 0.2200 46,034 -0.01(-6.38%)
Mar 26, 2021 0.2400 0.2400 0.2200 0.2350 28,000 +0.01(+6.82%)
Mar 25, 2021 0.2450 0.2450 0.2200 0.2200 20,792 -0.02(-8.33%)
Mar 24, 2021 0.2350 0.2400 0.2350 0.2400 21,619 +0.01(+4.35%)
Mar 23, 2021 0.2350 0.2450 0.2250 0.2300 181,266 -0.01(-4.17%)
Mar 22, 2021 0.2450 0.2450 0.2400 0.2400 219,930 -0.01(-2.04%)
Mar 19, 2021 0.2450 0.2450 0.2400 0.2450 75,007 +0.01(+2.08%)
Mar 18, 2021 0.2550 0.2550 0.2400 0.2400 263,152 -0.01(-2.04%)
Mar 17, 2021 0.2550 0.2600 0.2450 0.2450 452,312 -0.01(-2.00%)
Mar 16, 2021 0.2700 0.2700 0.2500 0.2500 224,160 -0.01(-3.85%)
Mar 15, 2021 0.2700 0.2900 0.2550 0.2600 367,415 +0.01(+4.00%)
Mar 12, 2021 0.2350 0.2600 0.2300 0.2500 1,315,929 +0.02(+6.38%)
Mar 11, 2021 0.3300 0.3400 0.2200 0.2350 2,585,246 -0.15(-38.16%)
Mar 10, 2021 0.3900 0.4000 0.3800 0.3800 131,811 -0.01(-1.30%)
Mar 09, 2021 0.4300 0.4300 0.3800 0.3850 109,995 -0.02(-3.75%)
Mar 08, 2021 0.4150 0.4150 0.4000 0.4000 38,375 -0.04(-9.09%)
Mar 05, 2021 0.4150 0.4400 0.4000 0.4400 185,875 +0.04(+10.00%)
Mar 04, 2021 0.4050 0.4100 0.3800 0.4000 109,550 -0.01(-3.61%)
Mar 03, 2021 0.4550 0.4550 0.3850 0.4150 179,792 -0.01(-1.19%)
Mar 02, 2021 0.4300 0.4600 0.4200 0.4200 142,024 -0.03(-6.67%)
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.