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 )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 27, 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 27, 2022 0.1000 200 +0.01(+5.26%)
May 25, 2022 0.0950 0 +0.00(+0.00%)
May 24, 2022 0.0950 0.0950 0.0950 0.0950 11,777 +0.01(+11.76%)
May 20, 2022 0.0850 0 -0.00(-5.56%)
May 19, 2022 0.0900 0.0950 0.0850 0.0900 69,830 +0.00(+0.00%)
May 18, 2022 0.0900 0.0900 0.0900 0.0900 3,250 +0.00(+0.00%)
May 17, 2022 0.0900 0.0900 0.0850 0.0900 29,859 +0.01(+12.50%)
May 16, 2022 0.0800 0.0800 0.0750 0.0800 35,617 +0.00(+0.00%)
May 13, 2022 0.0850 0.0850 0.0800 0.0800 29,560 +0.00(+0.00%)
May 12, 2022 0.0850 0.0850 0.0800 0.0800 136,528 -0.01(-11.11%)
May 11, 2022 0.0900 0.0900 0.0900 0.0900 25,001 +0.00(+0.00%)
May 10, 2022 0.0950 0.0950 0.0900 0.0900 19,513 +0.00(+0.00%)
May 09, 2022 0.0850 0.0900 0.0850 0.0900 85,478 +0.00(+5.88%)
May 06, 2022 0.0900 0.0900 0.0850 0.0850 183,250 -0.00(-5.56%)
May 05, 2022 0.1050 0.1050 0.0900 0.0900 325,432 -0.01(-14.29%)
May 04, 2022 0.0950 0.1100 0.0950 0.1050 162,150 +0.01(+16.67%)
May 03, 2022 0.0950 0.0950 0.0900 0.0900 132,307 +0.00(+0.00%)
May 02, 2022 0.0950 0.0950 0.0900 0.0900 60,255 -0.01(-5.26%)
Apr 29, 2022 0.0950 0.0950 0.0950 0.0950 16,254 +0.00(+0.00%)
Apr 27, 2022 0.0950 100 +0.00(+0.00%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 214,600 +0.00(+0.00%)
Apr 25, 2022 0.1100 0.1150 0.0950 0.0950 561,141 -0.01(-9.52%)
Apr 22, 2022 0.1100 0.1100 0.1050 0.1050 8,503 +0.00(+0.00%)
Apr 21, 2022 0.1100 0.1100 0.1050 0.1050 73,452 -0.01(-4.55%)
Apr 20, 2022 0.1100 0.1100 0.1100 0.1100 6,500 -0.01(-4.35%)
Apr 19, 2022 0.1150 0.1150 0.1150 0.1150 50,001 +0.00(+0.00%)
Apr 18, 2022 0.1150 0.1150 0.1150 0.1150 107,383 +0.00(+0.00%)
Apr 14, 2022 0.1150 0 +0.00(+0.00%)
Apr 13, 2022 0.1250 0.1250 0.1150 0.1150 40,098 -0.01(-8.00%)
Apr 12, 2022 0.1250 0.1250 0.1200 0.1250 88,911 +0.01(+4.17%)
Apr 11, 2022 0.1250 0.1250 0.1200 0.1200 91,602 +0.00(+0.00%)
Apr 08, 2022 0.1150 0.1200 0.1150 0.1200 16,640 +0.00(+4.35%)
Apr 07, 2022 0.1150 0.1150 0.1150 0.1150 6,020 +0.00(+0.00%)
Apr 06, 2022 0.1200 0.1200 0.1150 0.1150 49,170 -0.00(-4.17%)
Apr 05, 2022 0.1200 0.1200 0.1150 0.1200 30,760 +0.00(+4.35%)
Apr 04, 2022 0.1150 0.1150 0.1150 0.1150 95,356 +0.01(+4.55%)
Apr 01, 2022 0.1100 0.1100 0.1100 0.1100 3,100 +0.00(+0.00%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 53,135 -0.01(-4.35%)
Mar 30, 2022 0.1200 0.1200 0.1100 0.1150 152,304 +0.00(+0.00%)
Mar 29, 2022 0.1200 0.1200 0.1150 0.1150 157,560 -0.00(-4.17%)
Mar 28, 2022 0.1200 0.1200 0.1200 0.1200 15,082 +0.00(+4.35%)
Mar 25, 2022 0.1250 0.1250 0.1150 0.1150 382,471 -0.01(-8.00%)
Mar 24, 2022 0.1350 0.1350 0.1200 0.1250 267,356 -0.01(-7.41%)
Mar 23, 2022 0.1400 0.1400 0.1350 0.1350 55,080 +0.00(+0.00%)
Mar 22, 2022 0.1400 0.1400 0.1350 0.1350 63,600 -0.01(-3.57%)
Mar 21, 2022 0.1300 0.1400 0.1300 0.1400 130,093 +0.01(+3.70%)
Mar 18, 2022 0.1450 0.1450 0.1350 0.1350 5,940 -0.01(-3.57%)
Mar 17, 2022 0.1400 0.1400 0.1400 0.1400 20,132 +0.01(+3.70%)
Mar 16, 2022 0.1400 0.1400 0.1300 0.1350 56,402 -0.01(-3.57%)
Mar 15, 2022 0.1400 0.1450 0.1300 0.1400 169,321 +0.00(+0.00%)
Mar 14, 2022 0.1350 0.1400 0.1300 0.1400 176,213 +0.01(+3.70%)
Mar 11, 2022 0.1350 0.1350 0.1300 0.1350 133,778 +0.00(+0.00%)
Mar 10, 2022 0.1300 0.1350 0.1300 0.1350 61,331 +0.00(+0.00%)
Mar 09, 2022 0.1450 0.1450 0.1300 0.1350 158,828 -0.01(-6.90%)
Mar 08, 2022 0.1550 0.1600 0.1450 0.1450 1,018,946 +0.00(+0.00%)
Mar 07, 2022 0.1250 0.1650 0.1250 0.1450 902,666 +0.03(+26.09%)
Mar 04, 2022 0.1250 0.1250 0.1150 0.1150 10,500 +0.00(+0.00%)
Mar 03, 2022 0.1150 0.1150 0.1150 0.1150 124,025 +0.00(+0.00%)
Mar 02, 2022 0.1200 0.1200 0.1100 0.1150 133,140 +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.