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

Smartcool Systems Inc (TSV: SSC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2007 1.150 1.190 1.150 1.170 8,433 +0.03(+2.63%)
Aug 30, 2007 1.150 1.150 1.130 1.140 17,600 -0.01(-0.87%)
Aug 29, 2007 1.160 1.160 1.150 1.150 2,900 -0.02(-1.71%)
Aug 28, 2007 1.200 1.200 1.160 1.170 6,667 +0.00(+0.00%)
Aug 27, 2007 1.250 1.250 1.170 1.170 7,400 -0.07(-5.65%)
Aug 24, 2007 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 23, 2007 1.250 1.250 1.150 1.240 16,800 -0.01(-0.80%)
Aug 22, 2007 1.250 1.250 1.250 1.250 20,700 +0.05(+4.17%)
Aug 21, 2007 1.220 1.220 1.200 1.200 8,300 -0.06(-4.76%)
Aug 20, 2007 1.250 1.270 1.250 1.260 13,100 +0.01(+0.80%)
Aug 17, 2007 1.250 1.250 1.220 1.250 16,500 -0.05(-3.85%)
Aug 16, 2007 1.350 1.350 1.200 1.300 58,366 -0.10(-7.14%)
Aug 15, 2007 1.400 1.400 1.400 1.400 8,000 +0.02(+1.45%)
Aug 14, 2007 1.400 1.400 1.360 1.380 42,333 -0.01(-0.72%)
Aug 13, 2007 1.400 1.470 1.390 1.390 24,000 -0.02(-1.42%)
Aug 10, 2007 1.410 1.410 1.410 1.410 3,333 -0.04(-2.76%)
Aug 09, 2007 1.420 1.500 1.420 1.450 17,100 -0.03(-2.03%)
Aug 08, 2007 1.480 1.480 1.420 1.480 24,767 +0.01(+0.68%)
Aug 07, 2007 1.500 1.510 1.430 1.470 25,600 -0.07(-4.55%)
Aug 06, 2007 1.550 1.550 1.460 1.540 25,100 +0.00(+0.00%)
Aug 03, 2007 1.550 1.550 1.460 1.540 25,100 -0.01(-0.65%)
Aug 02, 2007 1.580 1.580 1.500 1.550 13,500 -0.05(-3.13%)
Aug 01, 2007 1.570 1.600 1.500 1.600 24,250 +0.03(+1.91%)
Jul 31, 2007 1.570 1.570 1.570 1.570 1,000 +0.00(+0.00%)
Jul 30, 2007 1.600 1.600 1.570 1.570 4,011 -0.03(-1.88%)
Jul 27, 2007 1.530 1.600 1.530 1.600 9,199 +0.01(+0.63%)
Jul 26, 2007 1.550 1.590 1.550 1.590 4,933 -0.04(-2.45%)
Jul 25, 2007 1.600 1.630 1.600 1.630 3,500 +0.05(+3.16%)
Jul 24, 2007 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Jul 23, 2007 1.640 1.640 1.580 1.580 4,500 -0.02(-1.25%)
Jul 20, 2007 1.600 1.600 1.600 1.600 2,000 +0.01(+0.63%)
Jul 19, 2007 1.600 1.650 1.480 1.590 34,967 +0.02(+1.27%)
Jul 18, 2007 1.570 1.600 1.510 1.570 19,300 +0.02(+1.29%)
Jul 17, 2007 1.550 1.590 1.550 1.550 11,500 +0.01(+0.65%)
Jul 16, 2007 1.550 1.550 1.490 1.540 24,700 +0.03(+1.99%)
Jul 13, 2007 1.500 1.590 1.470 1.510 19,700 -0.04(-2.58%)
Jul 12, 2007 1.590 1.590 1.450 1.550 53,100 -0.04(-2.52%)
Jul 11, 2007 1.650 1.660 1.590 1.590 54,915 -0.02(-1.24%)
Jul 10, 2007 1.720 1.720 1.610 1.610 31,988 -0.07(-4.17%)
Jul 09, 2007 1.620 1.750 1.620 1.680 38,695 +0.08(+5.00%)
Jul 06, 2007 1.500 1.600 1.480 1.600 12,200 +0.08(+5.26%)
Jul 05, 2007 1.550 1.600 1.520 1.520 26,400 -0.03(-1.94%)
Jul 03, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 02, 2007 1.500 1.550 1.500 1.550 30,800 +0.00(+0.00%)
Jun 29, 2007 1.500 1.550 1.500 1.550 30,800 +0.05(+3.33%)
Jun 28, 2007 1.500 1.540 1.500 1.500 37,900 +0.00(+0.00%)
Jun 27, 2007 1.450 1.500 1.390 1.500 38,100 +0.05(+3.45%)
Jun 26, 2007 1.450 1.500 1.410 1.450 40,294 +0.00(+0.00%)
Jun 25, 2007 1.460 1.460 1.450 1.450 7,799 -0.05(-3.33%)
Jun 22, 2007 1.650 1.650 1.500 1.500 25,700 -0.06(-3.85%)
Jun 21, 2007 1.590 1.590 1.520 1.560 39,400 -0.04(-2.50%)
Jun 20, 2007 1.550 1.700 1.550 1.600 117,265 +0.07(+4.58%)
Jun 19, 2007 1.500 1.600 1.500 1.530 39,333 +0.03(+2.00%)
Jun 18, 2007 1.340 1.520 1.340 1.500 172,106 +0.20(+15.38%)
Jun 15, 2007 1.300 1.300 1.300 1.300 17,050 +0.00(+0.00%)
Jun 14, 2007 1.280 1.300 1.250 1.300 71,250 +0.07(+5.69%)
Jun 13, 2007 1.200 1.270 1.200 1.230 16,398 +0.05(+4.24%)
Jun 12, 2007 1.160 1.180 1.160 1.180 111,500 +0.03(+2.61%)
Jun 11, 2007 1.150 1.150 1.150 1.150 26,016 +0.00(+0.00%)
Jun 08, 2007 1.140 1.150 1.140 1.150 16,800 +0.01(+0.88%)
Jun 07, 2007 1.170 1.170 1.140 1.140 173,000 +0.00(+0.00%)
Jun 06, 2007 1.110 1.160 1.100 1.140 64,741 +0.04(+3.64%)
Jun 05, 2007 1.070 1.100 1.070 1.100 18,133 +0.03(+2.80%)
Jun 04, 2007 1.040 1.070 1.040 1.070 10,300 +0.05(+4.90%)
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.