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 (%)
Jun 30, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jun 29, 2021 0.1950 0.1950 0.1900 0.1950 14,834 +0.00(+0.00%)
Jun 28, 2021 0.2000 0.2050 0.1900 0.1950 43,003 -0.01(-2.50%)
Jun 25, 2021 0.2000 0.2050 0.1950 0.2000 33,320 +0.00(+0.00%)
Jun 24, 2021 0.1950 0.2050 0.1950 0.2000 21,560 +0.00(+0.00%)
Jun 23, 2021 0.2000 0.2100 0.1950 0.2000 48,730 -0.01(-4.76%)
Jun 22, 2021 0.2000 0.2100 0.2000 0.2100 75,625 +0.01(+2.44%)
Jun 21, 2021 0.2000 0.2100 0.2000 0.2050 11,137 +0.00(+2.50%)
Jun 18, 2021 0.2100 0.2150 0.2000 0.2000 34,300 -0.01(-4.76%)
Jun 17, 2021 0.1950 0.2100 0.1900 0.2100 340,655 +0.01(+7.69%)
Jun 16, 2021 0.1950 0.1950 0.1950 0.1950 14,221 +0.00(+0.00%)
Jun 15, 2021 0.2000 0.2050 0.1950 0.1950 47,300 +0.00(+0.00%)
Jun 14, 2021 0.2000 0.2000 0.1950 0.1950 52,513 -0.01(-2.50%)
Jun 11, 2021 0.2050 0.2050 0.2000 0.2000 13,711 +0.00(+0.00%)
Jun 10, 2021 0.2100 0.2100 0.2000 0.2000 199,196 -0.01(-4.76%)
Jun 09, 2021 0.1950 0.2100 0.1950 0.2100 317,136 +0.01(+7.69%)
Jun 08, 2021 0.2000 0.2050 0.1950 0.1950 59,607 +0.00(+0.00%)
Jun 07, 2021 0.2000 0.2000 0.1850 0.1950 493,471 -0.01(-2.50%)
Jun 04, 2021 0.2150 0.2150 0.1900 0.2000 218,388 -0.01(-6.98%)
Jun 03, 2021 24.50 0.2450 0.2000 0.2150 24,725,400 -0.02(-8.51%)
Jun 02, 2021 0.2600 0.2600 0.2350 0.2350 157,267 -0.04(-12.96%)
Jun 01, 2021 0.2500 0.2700 0.2500 0.2700 29,230 +0.02(+5.88%)
May 31, 2021 0.2450 0.2600 0.2450 0.2550 71,795 +0.01(+2.00%)
May 28, 2021 0.2450 0.2500 0.2400 0.2500 158,472 +0.01(+4.17%)
May 27, 2021 0.2350 0.2500 0.2350 0.2400 191,931 +0.00(+0.00%)
May 26, 2021 0.2450 0.2600 0.2400 0.2400 29,450 +0.01(+2.13%)
May 25, 2021 0.2500 0.2500 0.2350 0.2350 513,051 -0.02(-6.00%)
May 21, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2021 0.2350 0.2500 0.2350 0.2500 55,850 +0.02(+6.38%)
May 19, 2021 0.2650 0.2650 0.2350 0.2350 49,546 -0.03(-11.32%)
May 18, 2021 0.2650 0.2650 0.2650 0.2650 3,275 -0.01(-1.85%)
May 17, 2021 0.2700 0.2800 0.2700 0.2700 95,320 +0.00(+0.00%)
May 14, 2021 0.2650 0.2700 0.2550 0.2700 92,274 +0.01(+1.89%)
May 13, 2021 0.2700 0.2700 0.2550 0.2650 253,683 +0.00(+0.00%)
May 12, 2021 0.2800 0.2800 0.2650 0.2650 35,830 -0.02(-8.62%)
May 11, 2021 0.2900 0.2900 0.2750 0.2900 4,500 +0.01(+3.57%)
May 10, 2021 0.2850 0.3000 0.2700 0.2800 302,288 -0.01(-3.45%)
May 07, 2021 0.2950 0.2950 0.2800 0.2900 52,431 -0.01(-3.33%)
May 06, 2021 0.3050 0.3050 0.3000 0.3000 102,186 +0.00(+0.00%)
May 05, 2021 0.3000 0.3000 0.2900 0.3000 7,010 +0.01(+3.45%)
May 04, 2021 0.2900 0.2900 0.2900 0.2900 15,969 +0.00(+0.00%)
May 03, 2021 0.3000 0.3000 0.2900 0.2900 53,467 -0.01(-3.33%)
Apr 30, 2021 0.3000 0.3000 0.2850 0.3000 15,088 +0.02(+5.26%)
Apr 29, 2021 0.3050 0.3050 0.2800 0.2850 108,629 -0.02(-6.56%)
Apr 28, 2021 0.3200 0.3200 0.3000 0.3050 112,423 -0.01(-3.17%)
Apr 27, 2021 0.3000 0.3250 0.3000 0.3150 87,533 +0.02(+5.00%)
Apr 26, 2021 0.3050 0.3050 0.3000 0.3000 13,358 -0.01(-3.23%)
Apr 23, 2021 0.3050 0.3100 0.3050 0.3100 16,452 +0.01(+1.64%)
Apr 22, 2021 0.3350 0.3350 0.3000 0.3050 103,956 -0.03(-8.96%)
Apr 21, 2021 0.3200 0.3350 0.3200 0.3350 76,445 +0.00(+0.00%)
Apr 20, 2021 0.3250 0.3350 0.3150 0.3350 53,176 -0.01(-1.47%)
Apr 19, 2021 0.3450 0.3450 0.3200 0.3400 119,336 +0.00(+0.00%)
Apr 16, 2021 0.3350 0.3400 0.3250 0.3400 51,815 +0.01(+1.49%)
Apr 15, 2021 0.3300 0.3400 0.3300 0.3350 44,187 +0.01(+1.52%)
Apr 14, 2021 0.3450 0.3450 0.3150 0.3300 86,250 -0.01(-2.94%)
Apr 13, 2021 0.3150 0.3400 0.3150 0.3400 97,756 +0.02(+6.25%)
Apr 12, 2021 0.3400 0.3550 0.3050 0.3200 301,040 -0.04(-11.11%)
Apr 09, 2021 0.3300 0.3650 0.3300 0.3600 228,546 +0.02(+5.88%)
Apr 08, 2021 0.3450 0.3450 0.3300 0.3400 110,851 -0.00(-1.45%)
Apr 07, 2021 0.3200 0.3550 0.3200 0.3450 1,066,933 +0.02(+7.81%)
Apr 06, 2021 0.3050 0.3200 0.2850 0.3200 829,116 +0.02(+6.67%)
Apr 05, 2021 0.3150 0.3150 0.2900 0.3000 113,203 +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.