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: CPER )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 31, 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, 2022 0.3700 26 +0.00(+0.00%)
May 30, 2022 0.4450 0.4450 0.3700 0.3700 17,910 -0.06(-13.95%)
May 27, 2022 0.4000 0.4300 0.3700 0.4300 63,224 -0.01(-2.27%)
May 26, 2022 0.4000 0.4400 0.3550 0.4400 140,592 +0.02(+4.76%)
May 24, 2022 0.4200 30 +0.02(+5.00%)
May 20, 2022 0.4000 0 +0.07(+21.21%)
May 19, 2022 0.3450 0.3600 0.3300 0.3300 106,554 -0.03(-8.33%)
May 18, 2022 0.3700 0.3700 0.3600 0.3600 8,000 +0.01(+2.86%)
May 17, 2022 0.3450 0.3600 0.3450 0.3500 110,000 +0.02(+6.06%)
May 16, 2022 0.4300 0.4300 0.3300 0.3300 62,002 -0.12(-26.67%)
May 12, 2022 0.4500 39 -0.02(-5.26%)
May 11, 2022 0.3400 0.4750 0.3400 0.4750 95,502 +0.13(+39.71%)
May 10, 2022 0.3350 0.3800 0.3350 0.3400 22,025 +0.01(+1.49%)
May 09, 2022 0.4200 0.4200 0.3350 0.3350 24,614 -0.01(-4.29%)
May 06, 2022 0.3250 0.3500 0.3250 0.3500 1,830 -0.05(-12.50%)
May 05, 2022 0.4000 0.4200 0.4000 0.4000 26,261 +0.00(+0.00%)
May 04, 2022 0.4250 0.4250 0.4000 0.4000 71,252 -0.03(-6.98%)
May 03, 2022 0.4400 0.4650 0.4300 0.4300 27,892 -0.02(-4.44%)
May 02, 2022 0.4500 0.4500 0.4500 0.4500 996 +0.00(+0.00%)
Apr 29, 2022 0.4500 0.4500 0.4500 0.4500 3,232 +0.00(+0.00%)
Apr 28, 2022 0.4900 0.4900 0.4500 0.4500 18,762 +0.00(+0.00%)
Apr 27, 2022 0.4750 0.4800 0.4500 0.4500 44,651 -0.02(-5.26%)
Apr 26, 2022 0.4600 0.4750 0.4600 0.4750 15,644 +0.01(+3.26%)
Apr 25, 2022 0.4600 0.4600 0.4600 0.4600 24,563 +0.00(+0.00%)
Apr 22, 2022 0.4750 0.4750 0.4600 0.4600 107,308 +0.00(+0.00%)
Apr 21, 2022 0.4700 0.4750 0.4600 0.4600 152,364 -0.01(-2.13%)
Apr 20, 2022 0.5000 0.5000 0.4600 0.4700 85,061 +0.00(+0.00%)
Apr 19, 2022 0.5000 0.5200 0.4700 0.4700 60,366 -0.03(-6.00%)
Apr 18, 2022 0.4900 0.5000 0.4900 0.5000 21,968 +0.01(+2.04%)
Apr 14, 2022 0.4900 0 +0.03(+6.52%)
Apr 13, 2022 0.4600 0.4600 0.4600 0.4600 6,201 +0.00(+0.00%)
Apr 12, 2022 0.4600 0.4600 0.4600 0.4600 59,618 +0.00(+0.00%)
Apr 11, 2022 0.4800 0.4800 0.4600 0.4600 75,543 +0.00(+0.00%)
Apr 08, 2022 0.4600 0.4800 0.4600 0.4600 27,517 +0.00(+0.00%)
Apr 07, 2022 0.4600 0.4800 0.4600 0.4600 31,600 +0.00(+0.00%)
Apr 06, 2022 0.4650 0.4650 0.4600 0.4600 127,011 +0.00(+0.00%)
Apr 05, 2022 0.4800 0.4800 0.4600 0.4600 25,725 -0.02(-4.17%)
Apr 04, 2022 0.4800 0.4800 0.4600 0.4800 15,853 +0.00(+0.00%)
Apr 01, 2022 0.4700 0.4900 0.4600 0.4800 60,930 +0.01(+2.13%)
Mar 31, 2022 0.4900 0.4900 0.4700 0.4700 3,331 -0.02(-4.08%)
Mar 30, 2022 0.4750 0.4900 0.4750 0.4900 48,891 +0.02(+3.16%)
Mar 29, 2022 0.4750 0.4750 0.4750 0.4750 4,690 +0.01(+1.06%)
Mar 28, 2022 0.4700 0.4750 0.4600 0.4700 53,891 +0.01(+2.17%)
Mar 25, 2022 0.4600 0.4600 0.4600 0.4600 9,224 +0.00(+0.00%)
Mar 24, 2022 0.4700 0.4700 0.4600 0.4600 1,661 +0.00(+0.00%)
Mar 23, 2022 0.4600 0.4650 0.4600 0.4600 14,159 +0.00(+0.00%)
Mar 22, 2022 0.4650 0.4800 0.4600 0.4600 79,486 -0.03(-7.07%)
Mar 21, 2022 0.4850 0.4950 0.4700 0.4950 12,190 +0.01(+1.02%)
Mar 18, 2022 0.4950 0.4950 0.4650 0.4900 3,428 +0.03(+6.52%)
Mar 17, 2022 0.4600 0.4600 0.4600 0.4600 3,942 -0.01(-1.08%)
Mar 16, 2022 0.4900 0.4950 0.4650 0.4650 2,732 +0.01(+1.09%)
Mar 15, 2022 0.4600 0.4600 0.4600 0.4600 13,753 -0.01(-2.13%)
Mar 14, 2022 0.4950 0.4950 0.4700 0.4700 8,670 +0.00(+0.00%)
Mar 11, 2022 0.4900 0.4900 0.4700 0.4700 4,881 +0.00(+1.08%)
Mar 10, 2022 0.4800 0.4800 0.4650 0.4650 12,145 -0.01(-3.12%)
Mar 09, 2022 0.5000 0.5000 0.4800 0.4800 3,830 +0.01(+2.13%)
Mar 08, 2022 0.4750 0.4800 0.4700 0.4700 23,009 -0.03(-6.00%)
Mar 07, 2022 0.5000 0.5000 0.4800 0.5000 7,318 +0.00(+0.00%)
Mar 04, 2022 0.5000 0.5000 0.4700 0.5000 27,975 -0.01(-1.96%)
Mar 03, 2022 0.5200 0.5200 0.5100 0.5100 3,410 +0.00(+0.00%)
Mar 02, 2022 0.5300 0.5300 0.5100 0.5100 10,616 -0.02(-3.77%)
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.