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: CANS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 22, 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 (%)
Aug 31, 2021 0.9100 0.9100 0.8500 0.8500 24,100 -0.02(-2.30%)
Aug 30, 2021 0.9000 0.9000 0.8700 0.8700 13,646 -0.01(-1.14%)
Aug 27, 2021 0.8800 0.9000 0.8800 0.8800 3,000 +0.00(+0.00%)
Aug 26, 2021 0.8900 0.8900 0.8800 0.8800 2,500 +0.02(+2.33%)
Aug 25, 2021 0.8800 0.8800 0.8600 0.8600 4,110 -0.03(-3.37%)
Aug 24, 2021 0.9100 0.9100 0.8900 0.8900 8,540 -0.02(-2.20%)
Aug 23, 2021 0.9400 0.9400 0.9100 0.9100 27,130 +0.01(+1.11%)
Aug 20, 2021 0.9100 0.9100 0.9000 0.9000 3,000 -0.01(-1.10%)
Aug 19, 2021 0.9100 0.9100 0.9100 0.9100 1,000 +0.00(+0.00%)
Aug 18, 2021 0.9200 0.9200 0.9100 0.9100 3,255 -0.01(-1.09%)
Aug 17, 2021 0.9300 0.9300 0.9100 0.9200 7,002 -0.01(-1.08%)
Aug 16, 2021 0.9600 0.9600 0.9300 0.9300 49,306 -0.01(-1.06%)
Aug 13, 2021 0.9600 0.9600 0.9400 0.9400 3,502 -0.03(-3.09%)
Aug 12, 2021 0.9700 0.9700 0.9600 0.9700 33,000 +0.02(+2.11%)
Aug 11, 2021 0.9600 0.9600 0.9500 0.9500 35,524 -0.01(-1.04%)
Aug 10, 2021 0.9800 0.9800 0.9500 0.9600 46,643 -0.01(-1.03%)
Aug 09, 2021 0.8800 0.9900 0.8800 0.9700 448,225 +0.08(+8.99%)
Aug 06, 2021 0.8900 0.8900 0.8900 0.8900 2,138 +0.01(+1.14%)
Aug 05, 2021 0.9100 0.9200 0.8800 0.8800 44,000 -0.03(-3.30%)
Aug 04, 2021 0.9100 0.9200 0.9100 0.9100 13,439 -0.01(-1.09%)
Aug 03, 2021 0.9000 0.9200 0.9000 0.9200 24,100 +0.02(+2.22%)
Jul 30, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jul 29, 2021 0.9100 0.9100 0.8900 0.9100 7,200 +0.00(+0.00%)
Jul 27, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 26, 2021 0.8800 0.9100 0.8800 0.9100 101,400 +0.04(+4.60%)
Jul 23, 2021 0.8700 0.8900 0.8700 0.8700 6,000 +0.00(+0.00%)
Jul 22, 2021 0.8700 0.8700 0.8700 0.8700 3,006 +0.00(+0.00%)
Jul 21, 2021 0.8700 0.8700 0.8700 0.8700 5,262 -0.01(-1.14%)
Jul 20, 2021 0.8800 0.8900 0.7900 0.8800 44,300 -0.01(-1.12%)
Jul 19, 2021 0.9100 0.9100 0.8900 0.8900 61,500 -0.01(-1.11%)
Jul 16, 2021 0.9100 0.9100 0.9000 0.9000 7,501 +0.00(+0.00%)
Jul 15, 2021 0.9200 0.9200 0.9000 0.9000 99,900 -0.03(-3.23%)
Jul 14, 2021 0.9300 0.9300 0.9300 0.9300 2,001 +0.01(+1.09%)
Jul 13, 2021 0.9400 0.9400 0.9200 0.9200 21,004 -0.03(-3.16%)
Jul 12, 2021 0.9400 0.9500 0.9300 0.9500 54,460 +0.00(+0.00%)
Jul 09, 2021 0.9500 0.9500 0.9400 0.9500 7,500 +0.00(+0.00%)
Jul 08, 2021 0.9500 0.9500 0.9400 0.9500 12,400 +0.00(+0.00%)
Jul 07, 2021 0.9700 0.9800 0.9500 0.9500 60,150 +0.00(+0.00%)
Jul 06, 2021 0.9500 0.9600 0.9300 0.9500 44,301 +0.00(+0.00%)
Jul 05, 2021 0.9400 0.9600 0.9400 0.9500 19,000 -0.01(-1.04%)
Jul 02, 2021 0.9400 1.020 0.9400 0.9600 164,135 +0.01(+1.05%)
Jun 30, 2021 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Jun 29, 2021 0.9400 0.9400 0.8900 0.9200 168,000 -0.03(-3.16%)
Jun 28, 2021 0.9800 0.9900 0.9100 0.9500 527,081 -0.02(-2.06%)
Jun 25, 2021 1.060 1.060 0.9600 0.9700 100,950 -0.08(-7.62%)
Jun 24, 2021 1.060 1.060 1.040 1.050 20,275 +0.01(+0.96%)
Jun 23, 2021 1.060 1.070 1.030 1.040 79,655 -0.04(-3.70%)
Jun 22, 2021 1.100 1.100 0.9000 1.080 356,288 -0.02(-1.82%)
Jun 21, 2021 1.120 1.120 1.080 1.100 42,600 -0.03(-2.65%)
Jun 18, 2021 1.100 1.130 1.080 1.130 78,700 +0.03(+2.73%)
Jun 17, 2021 1.130 1.130 1.090 1.100 71,000 -0.03(-2.65%)
Jun 16, 2021 1.140 1.160 1.130 1.130 69,444 -0.01(-0.88%)
Jun 15, 2021 1.170 1.170 1.090 1.140 322,500 -0.04(-3.39%)
Jun 14, 2021 1.130 1.180 1.120 1.180 44,444 +0.05(+4.42%)
Jun 11, 2021 1.150 1.150 1.100 1.130 12,900 +0.02(+1.80%)
Jun 10, 2021 1.150 1.150 1.110 1.110 58,020 -0.03(-2.63%)
Jun 09, 2021 1.150 1.160 1.100 1.140 75,927 +0.02(+1.79%)
Jun 08, 2021 1.180 1.190 1.120 1.120 64,643 -0.07(-5.88%)
Jun 07, 2021 1.180 1.200 1.150 1.190 61,968 +0.04(+3.48%)
Jun 04, 2021 1.160 1.200 1.150 1.150 62,900 -0.05(-4.17%)
Jun 03, 2021 121.00 1.210 1.140 1.200 6,160,000 -0.02(-1.64%)
Jun 02, 2021 1.230 1.230 1.200 1.220 217,985 -0.02(-1.61%)
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.