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: DEAL )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 15, 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 (%)
Dec 31, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 30, 2020 0.4800 0.4900 0.4800 0.4800 121,825 +0.01(+2.13%)
Dec 29, 2020 0.4800 0.4800 0.4200 0.4700 312,006 -0.01(-1.05%)
Dec 24, 2020 0.4750 0.4750 0.4750 0 +0.02(+4.40%)
Dec 23, 2020 0.4800 0.4800 0.4500 0.4550 198,558 +0.00(+0.00%)
Dec 22, 2020 0.5500 0.5500 0.4450 0.4550 893,734 -0.09(-15.74%)
Dec 21, 2020 0.5400 0.5600 0.5200 0.5400 147,222 +0.00(+0.00%)
Dec 18, 2020 0.5800 0.5900 0.5200 0.5400 292,119 -0.05(-8.47%)
Dec 17, 2020 0.6300 0.6500 0.5600 0.5900 562,004 -0.01(-1.67%)
Dec 16, 2020 0.6300 0.6300 0.5700 0.6000 191,972 -0.03(-4.76%)
Dec 15, 2020 0.6000 0.6300 0.5800 0.6300 181,364 +0.02(+3.28%)
Dec 14, 2020 0.5600 0.6300 0.5600 0.6100 399,827 +0.05(+8.93%)
Dec 11, 2020 0.5300 0.5600 0.5200 0.5600 482,190 +0.03(+5.66%)
Dec 10, 2020 0.5100 0.5500 0.5100 0.5300 113,700 +0.01(+1.92%)
Dec 09, 2020 0.5600 0.5800 0.5200 0.5200 978,036 -0.05(-8.77%)
Dec 08, 2020 0.5700 0.5700 0.5300 0.5700 308,995 +0.00(+0.00%)
Dec 07, 2020 0.5800 0.6200 0.5300 0.5700 574,586 +0.00(+0.00%)
Dec 04, 2020 0.5200 0.6300 0.5100 0.5700 1,121,175 +0.05(+9.62%)
Dec 03, 2020 0.4700 0.5400 0.4700 0.5200 827,945 +0.07(+15.56%)
Dec 02, 2020 0.4100 0.4650 0.4050 0.4500 429,238 +0.05(+12.50%)
Dec 01, 2020 0.4000 0.4100 0.3850 0.4000 261,000 +0.00(+0.00%)
Nov 30, 2020 0.3850 0.4000 0.3850 0.4000 229,850 +0.00(+0.00%)
Nov 27, 2020 0.3850 0.4150 0.3850 0.4000 280,207 +0.04(+11.11%)
Nov 26, 2020 0.3800 0.3800 0.3600 0.3600 66,001 -0.02(-5.26%)
Nov 25, 2020 0.3900 0.4000 0.3800 0.3800 171,050 -0.02(-5.00%)
Nov 24, 2020 0.3350 0.4000 0.3350 0.4000 921,500 +0.04(+11.11%)
Nov 23, 2020 0.3400 0.3600 0.3400 0.3600 42,000 +0.00(+0.00%)
Nov 20, 2020 0.3400 0.3600 0.3300 0.3600 34,650 +0.02(+5.88%)
Nov 19, 2020 0.3100 0.3700 0.3000 0.3400 234,100 +0.02(+6.25%)
Nov 18, 2020 0.3500 0.3500 0.3100 0.3200 209,504 -0.03(-8.57%)
Nov 17, 2020 0.3300 0.3500 0.3300 0.3500 62,125 -0.01(-2.78%)
Nov 16, 2020 0.3300 0.3600 0.3300 0.3600 30,980 +0.00(+0.00%)
Nov 13, 2020 0.3300 0.3600 0.3300 0.3600 54,770 +0.00(+0.00%)
Nov 12, 2020 0.3500 0.3600 0.3300 0.3600 32,800 +0.00(+0.00%)
Nov 11, 2020 0.3400 0.3600 0.3400 0.3600 176,000 +0.00(+0.00%)
Nov 10, 2020 0.3400 0.3600 0.3400 0.3600 78,700 +0.02(+5.88%)
Nov 09, 2020 0.3700 0.3700 0.3400 0.3400 274,438 -0.01(-2.86%)
Nov 06, 2020 0.3600 0.3800 0.3500 0.3500 191,748 -0.03(-7.89%)
Nov 05, 2020 0.2900 0.3800 0.2900 0.3800 1,190,467 +0.08(+26.67%)
Nov 04, 2020 0.3100 0.3200 0.2650 0.3000 314,000 +0.00(+0.00%)
Nov 03, 2020 0.2850 0.3000 0.2800 0.3000 92,500 -0.02(-6.25%)
Nov 02, 2020 0.2750 0.3200 0.2600 0.3200 48,000 +0.03(+10.34%)
Oct 30, 2020 0.2650 0.2900 0.2350 0.2900 210,000 +0.01(+3.57%)
Oct 29, 2020 0.2800 0.2800 0.2800 0.2800 13,500 +0.00(+0.00%)
Oct 28, 2020 0.2850 0.3000 0.2800 0.2800 178,332 -0.02(-6.67%)
Oct 27, 2020 0.3050 0.3100 0.2950 0.3000 162,667 -0.03(-9.09%)
Oct 26, 2020 0.3000 0.3300 0.3000 0.3300 454,067 +0.05(+17.86%)
Oct 23, 2020 0.2500 0.2800 0.2500 0.2800 205,050 +0.03(+12.00%)
Oct 22, 2020 0.2450 0.2500 0.2350 0.2500 280,650 +0.01(+2.04%)
Oct 21, 2020 0.2350 0.2500 0.2350 0.2450 125,000 +0.01(+6.52%)
Oct 20, 2020 0.2300 0.2450 0.2300 0.2300 18,000 +0.01(+4.55%)
Oct 19, 2020 0.2350 0.2350 0.2200 0.2200 134,600 -0.01(-6.38%)
Oct 16, 2020 0.2800 0.2800 0.2300 0.2350 153,000 -0.03(-9.62%)
Oct 15, 2020 0.2200 0.2800 0.2200 0.2600 876,500 +0.03(+13.04%)
Oct 14, 2020 0.2300 0.2350 0.2200 0.2300 375,018 -0.00(-2.13%)
Oct 13, 2020 0.2700 0.3000 0.2300 0.2350 523,050 -0.03(-11.32%)
Oct 09, 2020 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Oct 08, 2020 0.3000 0.3000 0.2900 0.2900 10,620 -0.01(-3.33%)
Oct 07, 2020 0.2850 0.3200 0.2850 0.3000 51,500 +0.01(+3.45%)
Oct 06, 2020 0.3150 0.3150 0.2900 0.2900 134,000 -0.03(-9.38%)
Oct 05, 2020 0.3500 0.3500 0.3000 0.3200 383,450 -0.03(-8.57%)
Oct 02, 2020 0.3500 0.3500 0.3250 0.3500 102,450 -0.01(-2.78%)
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.