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: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM 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 (%)
Sep 28, 2012 0.1000 0.1000 0.1000 0.1000 75 -0.01(-13.04%)
Sep 27, 2012 0.1150 0.1150 0.1150 0.1150 4,875 +0.01(+9.52%)
Sep 26, 2012 0.1000 0.1050 0.1000 0.1050 52,000 -0.01(-4.55%)
Sep 25, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2012 0.1100 0.1100 0.1100 0.1100 100 +0.01(+10.00%)
Sep 21, 2012 0.1050 0.1050 0.1000 0.1000 61,000 +0.01(+5.26%)
Sep 20, 2012 0.1150 0.1150 0.0950 0.0950 21,500 -0.01(-9.52%)
Sep 19, 2012 0.1150 0.1200 0.0950 0.1050 75,800 -0.01(-4.55%)
Sep 18, 2012 0.1000 0.1100 0.1000 0.1100 61,000 +0.01(+10.00%)
Sep 17, 2012 0.1050 0.1050 0.1000 0.1000 64,000 +0.00(+0.00%)
Sep 14, 2012 0.0900 0.1000 0.0900 0.1000 50,750 +0.01(+5.26%)
Sep 13, 2012 0.0850 0.0950 0.0850 0.0950 2,612 +0.01(+11.76%)
Sep 12, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 11, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 10, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 07, 2012 0.0850 0.0850 0.0850 0.0850 20,049 +0.01(+13.33%)
Sep 06, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 05, 2012 0.0800 0.0800 0.0750 0.0750 35,000 -0.01(-16.67%)
Sep 04, 2012 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Aug 31, 2012 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 30, 2012 0.0750 0.0800 0.0750 0.0800 13,500 +0.01(+14.29%)
Aug 29, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 27, 2012 0.0750 0.0750 0.0700 0.0700 26,037 +0.00(+0.00%)
Aug 24, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 23, 2012 0.0700 0.0700 0.0700 0.0700 787 +0.00(+0.00%)
Aug 22, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 21, 2012 0.0700 0.0700 0.0700 0.0700 30,500 +0.00(+0.00%)
Aug 20, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 17, 2012 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+7.69%)
Aug 16, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 15, 2012 0.0700 0.0700 0.0650 0.0650 20,312 -0.01(-7.14%)
Aug 14, 2012 0.0700 0.0700 0.0700 0.0700 550 +0.00(+0.00%)
Aug 13, 2012 0.0700 0.0700 0.0700 0.0700 5,556 +0.01(+7.69%)
Aug 11, 2012 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Aug 10, 2012 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Aug 09, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 08, 2012 0.0650 0.0650 0.0650 0.0650 625 -0.02(-27.78%)
Aug 07, 2012 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-10.00%)
Aug 03, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 02, 2012 0.1000 0.1000 0.1000 0.1000 1,000 +0.03(+42.86%)
Aug 01, 2012 0.0700 0.0750 0.0650 0.0700 42,030 +0.00(+0.00%)
Jul 31, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2012 0.0700 0.0700 0.0700 0.0700 250 -0.00(-6.67%)
Jul 26, 2012 0.0800 0.0800 0.0750 0.0750 34,500 -0.03(-25.00%)
Jul 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 24, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2012 0.0750 0.1000 0.0750 0.1000 2,096 +0.00(+0.00%)
Jul 17, 2012 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jul 16, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 13, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 12, 2012 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jul 11, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 10, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2012 0.0950 0.0950 0.0900 0.0900 4,000 -0.01(-5.26%)
Jul 06, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 05, 2012 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jul 04, 2012 0.0950 0.0950 0.0950 0.0950 156 -0.01(-5.00%)
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.