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 (%)
Jul 30, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 29, 2021 0.1850 0.1850 0.1800 0.1800 4,711 -0.01(-5.26%)
Jul 28, 2021 0.1800 0.1900 0.1800 0.1900 91,553 +0.01(+5.56%)
Jul 27, 2021 0.1800 0.1800 0.1800 0.1800 525 +0.01(+2.86%)
Jul 26, 2021 0.1750 0.1750 0.1750 0.1750 2,035 +0.00(+0.00%)
Jul 23, 2021 0.1650 0.1750 0.1650 0.1750 1,115 +0.00(+2.94%)
Jul 22, 2021 0.1750 0.1750 0.1700 0.1700 8,199 +0.00(+0.00%)
Jul 21, 2021 0.1700 0.1700 0.1700 0.1700 10,653 +0.00(+0.00%)
Jul 19, 2021 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Jul 16, 2021 0.1800 0.1800 0.1700 0.1700 35,223 -0.00(-2.86%)
Jul 15, 2021 0.1800 0.1800 0.1750 0.1750 6,250 -0.01(-2.78%)
Jul 14, 2021 0.1850 0.1900 0.1800 0.1800 16,900 +0.00(+0.00%)
Jul 13, 2021 0.1850 0.1850 0.1800 0.1800 69,596 -0.01(-2.70%)
Jul 12, 2021 0.1900 0.1900 0.1850 0.1850 15,302 +0.00(+0.00%)
Jul 09, 2021 0.1850 0.1850 0.1850 0.1850 18,413 -0.02(-7.50%)
Jul 08, 2021 0.1950 0.2000 0.1900 0.2000 15,117 +0.00(+0.00%)
Jul 07, 2021 0.1950 0.2000 0.1950 0.2000 25,527 +0.00(+0.00%)
Jul 06, 2021 0.2050 0.2150 0.2000 0.2000 229,548 -0.00(-2.44%)
Jul 05, 2021 0.2200 0.2200 0.2050 0.2050 6,551 -0.01(-2.38%)
Jul 02, 2021 0.2000 0.2250 0.1950 0.2100 89,348 +0.01(+2.44%)
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%)
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.