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 (%)
Sep 30, 2021 0.8000 0.8000 0.7800 0.8000 17,500 +0.03(+3.90%)
Sep 29, 2021 0.8000 0.8000 0.7700 0.7700 54,003 -0.02(-2.53%)
Sep 28, 2021 0.8000 0.8000 0.7900 0.7900 20,500 -0.01(-1.25%)
Sep 27, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 24, 2021 0.8000 0.8000 0.8000 0.8000 8,000 -0.01(-1.23%)
Sep 23, 2021 0.8400 0.8400 0.8000 0.8100 61,400 -0.03(-3.57%)
Sep 22, 2021 0.7500 0.8400 0.7500 0.8400 30,202 +0.08(+10.53%)
Sep 21, 2021 0.7500 0.7600 0.7500 0.7600 14,500 +0.01(+1.33%)
Sep 20, 2021 0.7600 0.7600 0.7400 0.7500 35,475 +0.00(+0.00%)
Sep 17, 2021 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Sep 16, 2021 0.7600 0.7600 0.7500 0.7500 12,700 -0.02(-2.60%)
Sep 14, 2021 0.7700 0.7700 0.7700 125 +0.00(+0.00%)
Sep 13, 2021 0.7700 0.7700 0.7700 0.7700 11,562 -0.01(-1.28%)
Sep 10, 2021 0.7800 0.7800 0.7700 0.7800 59,700 +0.01(+1.30%)
Sep 09, 2021 0.7700 0.7900 0.7700 0.7700 53,680 +0.00(+0.00%)
Sep 08, 2021 0.7900 0.7900 0.7700 0.7700 9,000 -0.02(-2.53%)
Sep 07, 2021 0.8400 0.8400 0.7800 0.7900 23,185 -0.04(-4.82%)
Sep 03, 2021 0.8300 0.8300 0.8300 0 -0.05(-5.68%)
Sep 02, 2021 0.8800 0.8800 0.8800 0.8800 697 +0.03(+3.53%)
Sep 01, 2021 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
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%)
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.