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

Resaas Services Inc (TSV: RSS )

0.3850 +0.0350 (+10.00%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 28, 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 (%)
Apr 28, 2022 0.6000 200 +0.00(+0.00%)
Apr 27, 2022 0.5300 0.6000 0.5200 0.6000 9,500 +0.01(+1.69%)
Apr 26, 2022 0.5900 0.5900 0.5900 0.5900 3,091 +0.01(+1.72%)
Apr 25, 2022 0.5600 0.5800 0.5600 0.5800 10,000 +0.02(+3.57%)
Apr 22, 2022 0.4850 0.5900 0.4850 0.5600 27,669 +0.02(+3.70%)
Apr 21, 2022 0.6300 0.6300 0.4800 0.5400 62,200 -0.06(-10.00%)
Apr 20, 2022 0.6000 0.6000 0.6000 0.6000 6,763 -0.03(-4.76%)
Apr 14, 2022 0.6300 156 +0.03(+5.00%)
Apr 13, 2022 0.6000 0.6000 0.6000 0.6000 9,500 +0.00(+0.00%)
Apr 12, 2022 0.6000 0.6000 0.6000 0.6000 6,300 +0.00(+0.00%)
Apr 11, 2022 0.6100 0.6100 0.6000 0.6000 9,506 +0.00(+0.00%)
Apr 07, 2022 0.6000 195 +0.02(+3.45%)
Apr 06, 2022 0.6400 0.6400 0.5800 0.5800 31,200 -0.02(-3.33%)
Apr 05, 2022 0.6000 0.6000 0.6000 0.6000 11,500 +0.04(+7.14%)
Apr 01, 2022 0.5600 25 -0.08(-12.50%)
Mar 30, 2022 0.6400 290 +0.02(+3.23%)
Mar 28, 2022 0.6200 35 +0.05(+8.77%)
Mar 25, 2022 0.6100 0.6100 0.5700 0.5700 86,069 -0.05(-8.06%)
Mar 24, 2022 0.6200 0.6200 0.6000 0.6200 39,843 +0.00(+0.00%)
Mar 23, 2022 0.5700 0.6200 0.5600 0.6200 64,595 +0.15(+31.91%)
Mar 22, 2022 0.4400 0.4700 0.4400 0.4700 21,241 +0.03(+6.82%)
Mar 21, 2022 0.4400 0.4450 0.4400 0.4400 7,001 +0.00(+0.00%)
Mar 18, 2022 0.4450 0.4450 0.4400 0.4400 7,141 +0.01(+1.15%)
Mar 17, 2022 0.4100 0.4350 0.3000 0.4350 116,509 +0.12(+40.32%)
Mar 16, 2022 0.3650 0.3650 0.3100 0.3100 17,900 -0.05(-15.07%)
Mar 14, 2022 0.3650 0 -0.08(-17.05%)
Mar 11, 2022 0.4400 0.4400 0.4400 0.4400 605 -0.10(-18.52%)
Mar 09, 2022 0.5400 52 +0.12(+27.06%)
Mar 08, 2022 0.4250 0.4250 0.4250 0.4250 2,291 -0.02(-3.41%)
Mar 04, 2022 0.4400 201 +0.01(+1.15%)
Mar 03, 2022 0.4350 0.4350 0.4350 0.4350 2,000 -0.02(-3.33%)
Mar 02, 2022 0.4300 0.4500 0.4300 0.4500 36,767 +0.01(+2.27%)
Feb 28, 2022 0.4400 850 +0.00(+0.00%)
Feb 25, 2022 0.4500 0.4500 0.4450 0.4400 35,000 +0.04(+10.00%)
Feb 24, 2022 0.4450 0.4500 0.4000 0.4000 47,576 -0.09(-18.37%)
Feb 23, 2022 0.4900 0.4900 0.4900 0.4900 5,015 +0.02(+4.26%)
Feb 22, 2022 0.5700 0.5700 0.4700 0.4700 5,602 -0.08(-14.55%)
Feb 18, 2022 0.5500 0 -0.03(-5.17%)
Feb 17, 2022 0.6200 0.6200 0.5800 0.5800 6,645 -0.04(-6.45%)
Feb 16, 2022 0.6400 0.6400 0.6200 0.6200 22,763 -0.04(-6.06%)
Feb 15, 2022 0.6800 0.6800 0.6300 0.6600 65,053 -0.02(-2.94%)
Feb 14, 2022 0.6800 0.6800 0.6800 0.6800 14,003 -0.02(-2.86%)
Feb 11, 2022 0.6800 0.7400 0.6800 0.7000 33,900 +0.02(+2.94%)
Feb 10, 2022 0.6800 0.6800 0.6800 0.6800 8,000 +0.00(+0.00%)
Feb 09, 2022 0.6800 0.6800 0.6800 0.6800 11,000 +0.00(+0.00%)
Feb 08, 2022 0.7000 0.7000 0.6800 0.6800 5,000 -0.02(-2.86%)
Feb 07, 2022 0.7500 0.7500 0.7000 0.7000 12,788 -0.01(-1.41%)
Feb 04, 2022 0.6900 0.7100 0.6600 0.7100 10,000 +0.02(+2.90%)
Feb 01, 2022 0.6900 215 -0.05(-6.76%)
Jan 31, 2022 0.7400 0.7400 0.7400 0.7400 15,000 +0.04(+5.71%)
Jan 28, 2022 0.7300 0.7400 0.6800 0.7000 69,012 -0.05(-6.67%)
Jan 26, 2022 0.7500 1 +0.02(+2.74%)
Jan 25, 2022 0.7000 0.7300 0.7000 0.7300 10,600 +0.02(+2.82%)
Jan 24, 2022 0.7800 0.7800 0.7100 0.7100 28,061 -0.02(-2.74%)
Jan 21, 2022 0.8700 0.8700 0.7000 0.7300 72,125 -0.14(-16.09%)
Jan 20, 2022 0.8900 0.8900 0.8700 0.8700 23,500 -0.02(-2.25%)
Jan 19, 2022 0.9200 0.9200 0.8800 0.8900 55,002 +0.01(+1.14%)
Jan 18, 2022 0.9600 1.070 0.8800 0.8800 73,428 -0.06(-6.38%)
Jan 17, 2022 0.9000 0.9500 0.8900 0.9400 36,488 +0.04(+4.44%)
Jan 14, 2022 0.8500 0.9000 0.8500 0.9000 25,102 +0.07(+8.43%)
Jan 13, 2022 0.8700 0.8700 0.8300 0.8300 9,003 +0.00(+0.00%)
Jan 12, 2022 0.8300 1.100 0.8300 0.8300 186,893 +0.09(+12.16%)
Jan 11, 2022 0.8000 0.8100 0.7400 0.7400 17,100 -0.05(-6.33%)
Jan 10, 2022 0.7800 0.7900 0.7700 0.7900 35,588 -0.05(-5.95%)
Jan 07, 2022 0.7900 0.8400 0.7900 0.8400 7,000 +0.05(+6.33%)
Jan 06, 2022 0.7700 0.7900 0.7400 0.7900 51,500 +0.02(+2.60%)
Jan 05, 2022 0.7800 0.7800 0.7400 0.7700 86,000 -0.03(-3.75%)
Jan 04, 2022 0.8400 0.8400 0.8000 0.8000 11,535 -0.04(-4.76%)
Dec 31, 2021 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Dec 30, 2021 0.8400 0.8400 0.8400 0.8400 18,500 +0.01(+1.20%)
Dec 29, 2021 0.8300 0.8400 0.8000 0.8300 45,970 +0.03(+3.75%)
Dec 23, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 22, 2021 0.7900 0.8000 0.7900 0.8000 6,015 +0.01(+1.27%)
Dec 21, 2021 0.8000 0.8000 0.7900 0.7900 1,651 -0.01(-1.25%)
Dec 20, 2021 0.8000 0.8000 0.8000 0.8000 13,106 -0.04(-4.76%)
Dec 17, 2021 0.8400 0.8400 0.8400 0.8400 19,500 +0.10(+13.51%)
Dec 15, 2021 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Dec 14, 2021 0.7400 0.7400 0.7000 0.7000 19,006 -0.04(-5.41%)
Dec 13, 2021 0.8400 0.8400 0.7400 0.7400 23,050 +0.00(+0.00%)
Dec 09, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Dec 08, 2021 0.7200 0.7500 0.7200 0.7500 7,131 +0.02(+2.74%)
Dec 07, 2021 0.7800 0.7800 0.7300 0.7300 8,100 -0.02(-2.67%)
Dec 06, 2021 0.9500 0.9500 0.7500 0.7500 149,831 -0.20(-21.05%)
Dec 03, 2021 0.9500 0.9500 0.9500 0.9500 101,005 -0.01(-1.04%)
Dec 02, 2021 0.9600 0.9600 0.9600 0.9600 2,270 -0.02(-2.04%)
Dec 01, 2021 0.9600 0.9800 0.9000 0.9800 51,971 +0.03(+3.16%)
Nov 30, 2021 0.8000 0.9500 0.8000 0.9500 52,740 +0.15(+18.75%)
Nov 29, 2021 0.7800 0.8000 0.7600 0.8000 107,273 +0.04(+5.26%)
Nov 26, 2021 0.7100 0.8300 0.7000 0.7600 10,717 -0.07(-8.43%)
Nov 25, 2021 0.8300 0.8300 0.8300 0.8300 1,001 -0.01(-1.19%)
Nov 24, 2021 0.8400 0.8400 0.8400 0.8400 9,011 +0.00(+0.00%)
Nov 23, 2021 0.8000 0.8400 0.8000 0.8400 3,885 +0.05(+6.33%)
Nov 22, 2021 0.7900 0.7900 0.7400 0.7900 29,105 -0.01(-1.25%)
Nov 18, 2021 0.8000 0.8000 0.8000 2 -0.03(-3.61%)
Nov 16, 2021 0.8300 0.8300 0.8300 12 +0.01(+1.22%)
Nov 15, 2021 0.8600 0.8600 0.8200 0.8200 2,104 -0.03(-3.53%)
Nov 12, 2021 0.7900 0.8500 0.7600 0.8500 10,046 +0.00(+0.00%)
Nov 11, 2021 0.8600 0.8600 0.8500 0.8500 13,504 +0.02(+2.41%)
Nov 09, 2021 0.9000 0.9900 0.7600 0.8300 89,185 -0.15(-15.31%)
Nov 08, 2021 1.000 1.000 0.9200 0.9800 7,200 -0.02(-2.00%)
Nov 05, 2021 1.000 1.000 0.9400 1.000 100,500 +0.01(+1.01%)
Nov 04, 2021 1.000 1.000 0.9900 0.9900 7,002 -0.01(-1.00%)
Nov 03, 2021 1.050 1.100 1.000 1.000 72,205 -0.02(-1.96%)
Nov 02, 2021 0.9100 1.020 0.9100 1.020 32,180 +0.11(+12.09%)
Nov 01, 2021 0.8900 0.9100 0.8900 0.9100 53,000 +0.07(+8.33%)
Oct 29, 2021 0.8500 0.8600 0.8400 0.8400 48,663 +0.00(+0.00%)
Oct 28, 2021 0.8400 0.8400 0.8400 0.8400 43,301 +0.04(+5.00%)
Oct 27, 2021 0.8000 0.8000 0.7500 0.8000 35,302 +0.00(+0.00%)
Oct 26, 2021 0.8400 0.6800 0.8000 20,500 -0.02(-2.44%)
Oct 25, 2021 0.8300 0.8300 0.8200 0.8200 8,255 -0.04(-4.65%)
Oct 22, 2021 0.8600 0.8600 0.8600 0.8600 640 -0.03(-3.37%)
Oct 21, 2021 0.8300 0.8900 0.8100 0.8900 26,604 +0.06(+7.23%)
Oct 19, 2021 0.8300 0.8300 0.8300 233 +0.03(+3.75%)
Oct 18, 2021 0.7500 0.8000 0.7500 0.8000 2,000 +0.05(+6.67%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 550 +0.02(+2.74%)
Oct 14, 2021 0.8300 0.8300 0.7300 0.7300 46,303 -0.01(-1.35%)
Oct 08, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Oct 07, 2021 0.7800 0.8200 0.7500 0.7500 21,500 +0.00(+0.00%)
Oct 06, 2021 0.7500 0.7500 0.7500 0.7500 47,500 -0.02(-2.60%)
Oct 05, 2021 0.7500 0.8000 0.7500 0.7700 28,778 -0.01(-1.28%)
Oct 04, 2021 0.8000 0.8000 0.7800 0.7800 2,505 -0.07(-8.24%)
Oct 01, 2021 0.8500 0.8500 0.8500 0.8500 650 -0.05(-5.56%)
Sep 30, 2021 0.8900 0.9000 0.8900 0.9000 4,000 +0.12(+15.38%)
Sep 29, 2021 0.8600 0.8600 0.7800 0.7800 4,000 +0.00(+0.00%)
Sep 28, 2021 0.8000 0.8000 0.7800 0.7800 4,340 -0.10(-11.36%)
Sep 27, 2021 0.8800 0.8800 0.8800 0.8800 6,500 -0.03(-3.30%)
Sep 24, 2021 0.8800 0.9100 0.8800 0.9100 25,510 +0.03(+3.41%)
Sep 23, 2021 0.9300 0.9300 0.8600 0.8800 29,700 +0.01(+1.15%)
Sep 22, 2021 0.8800 0.9000 0.8000 0.8700 53,611 +0.05(+6.10%)
Sep 21, 2021 0.8200 0.8200 0.8000 0.8200 18,123 +0.00(+0.00%)
Sep 20, 2021 0.8800 0.8800 0.7500 0.8200 29,641 -0.09(-9.89%)
Sep 17, 2021 0.9500 0.9500 0.9000 0.9100 41,800 -0.04(-4.21%)
Sep 16, 2021 0.9900 0.9900 0.8600 0.9500 104,425 -0.06(-5.94%)
Sep 15, 2021 1.100 1.100 1.010 1.010 47,975 -0.07(-6.48%)
Sep 14, 2021 1.210 1.210 1.080 1.080 97,271 -0.14(-11.48%)
Sep 13, 2021 1.230 1.230 1.220 1.220 7,580 -0.03(-2.40%)
Sep 10, 2021 1.250 1.250 1.210 1.250 104,400 +0.00(+0.00%)
Sep 09, 2021 1.300 1.390 1.230 1.250 68,000 +0.02(+1.63%)
Sep 08, 2021 1.270 1.290 1.210 1.230 51,300 -0.02(-1.60%)
Sep 07, 2021 1.300 1.300 1.250 1.250 41,000 -0.08(-6.02%)
Sep 03, 2021 1.330 1.330 1.330 0 -0.09(-6.34%)
Sep 02, 2021 1.410 1.440 1.400 1.420 22,882 +0.02(+1.43%)
Sep 01, 2021 1.200 1.450 1.200 1.400 147,316 +0.17(+13.82%)
Aug 31, 2021 1.160 1.230 1.160 1.230 10,800 -0.12(-8.89%)
Aug 30, 2021 1.190 1.350 1.190 1.350 31,951 +0.13(+10.66%)
Aug 27, 2021 1.160 1.220 1.120 1.220 23,100 +0.06(+5.17%)
Aug 26, 2021 1.190 1.200 1.140 1.160 8,951 -0.04(-3.33%)
Aug 25, 2021 1.120 1.200 1.120 1.200 21,384 +0.01(+0.84%)
Aug 24, 2021 1.160 1.190 1.110 1.190 8,914 +0.01(+0.85%)
Aug 23, 2021 1.180 1.180 1.170 1.180 4,141 +0.04(+3.51%)
Aug 20, 2021 1.050 1.180 1.050 1.140 17,222 -0.08(-6.56%)
Aug 19, 2021 1.190 1.260 1.190 1.220 30,156 +0.08(+7.02%)
Aug 18, 2021 1.120 1.190 1.110 1.140 4,476 +0.02(+1.79%)
Aug 17, 2021 1.180 1.180 1.120 1.120 4,761 -0.13(-10.40%)
Aug 16, 2021 1.270 1.270 1.250 1.250 454 -0.07(-5.30%)
Aug 13, 2021 1.190 1.320 1.190 1.320 10,303 +0.14(+11.86%)
Aug 12, 2021 1.200 1.230 1.180 1.180 17,385 -0.05(-4.07%)
Aug 11, 2021 1.300 1.300 1.170 1.230 40,970 -0.02(-1.60%)
Aug 10, 2021 1.280 1.280 1.250 1.250 25,349 -0.03(-2.34%)
Aug 09, 2021 1.280 1.280 1.280 1.280 5,600 -0.06(-4.48%)
Aug 06, 2021 1.340 1.340 1.340 1.340 2,900 +0.00(+0.00%)
Aug 05, 2021 1.300 1.340 1.250 1.340 6,100 +0.02(+1.52%)
Aug 04, 2021 1.300 1.350 1.300 1.320 2,300 -0.01(-0.75%)
Aug 03, 2021 1.330 1.340 1.250 1.330 9,600 +0.00(+0.00%)
Jul 30, 2021 1.330 1.330 1.330 0 +0.01(+0.76%)
Jul 29, 2021 1.310 1.320 1.310 1.320 8,200 -0.01(-0.75%)
Jul 28, 2021 1.440 1.440 1.330 1.330 7,184 -0.12(-8.28%)
Jul 27, 2021 1.380 1.450 1.380 1.450 20,700 +0.02(+1.40%)
Jul 26, 2021 1.380 1.470 1.380 1.430 66,762 +0.04(+2.88%)
Jul 23, 2021 1.250 1.400 1.240 1.390 224,232 +0.15(+12.10%)
Jul 22, 2021 1.280 1.280 1.160 1.240 8,700 -0.04(-3.13%)
Jul 21, 2021 1.240 1.280 1.220 1.280 30,875 +0.09(+7.56%)
Jul 20, 2021 1.180 1.240 1.170 1.190 13,510 +0.00(+0.00%)
Jul 19, 2021 1.200 1.200 1.190 1.190 1,552 -0.05(-4.03%)
Jul 16, 2021 1.340 1.340 1.240 1.240 3,900 -0.10(-7.46%)
Jul 15, 2021 1.250 1.340 1.250 1.340 13,400 +0.04(+3.08%)
Jul 14, 2021 1.300 1.300 1.280 1.300 5,943 -0.03(-2.26%)
Jul 13, 2021 1.260 1.330 1.260 1.330 10,400 -0.02(-1.48%)
Jul 12, 2021 1.300 1.350 1.300 1.350 4,005 +0.00(+0.00%)
Jul 09, 2021 1.360 1.430 1.320 1.350 64,243 -0.01(-0.74%)
Jul 08, 2021 1.240 1.360 1.240 1.360 28,051 +0.01(+0.74%)
Jul 07, 2021 1.180 1.350 1.180 1.350 11,300 +0.15(+12.50%)
Jul 06, 2021 1.190 1.200 1.170 1.200 15,827 +0.01(+0.84%)
Jul 05, 2021 1.200 1.200 1.190 1.190 4,900 -0.01(-0.83%)
Jul 02, 2021 1.210 1.300 1.180 1.200 39,413 -0.09(-6.98%)
Jun 30, 2021 1.290 1.290 1.290 0 -0.05(-3.73%)
Jun 29, 2021 1.260 1.340 1.200 1.340 24,957 +0.08(+6.35%)
Jun 28, 2021 1.300 1.300 1.230 1.260 9,542 +0.00(+0.00%)
Jun 25, 2021 1.240 1.280 1.140 1.260 8,290 +0.02(+1.61%)
Jun 24, 2021 1.150 1.280 1.150 1.240 16,115 +0.10(+8.77%)
Jun 23, 2021 1.150 1.150 1.140 1.140 8,200 -0.02(-1.72%)
Jun 22, 2021 1.140 1.170 1.140 1.160 4,900 +0.04(+3.57%)
Jun 21, 2021 1.180 1.180 1.070 1.120 3,448 +0.08(+7.69%)
Jun 18, 2021 1.100 1.100 1.040 1.040 14,050 -0.04(-3.70%)
Jun 17, 2021 1.140 1.140 1.050 1.080 1,650 -0.05(-4.42%)
Jun 16, 2021 1.200 1.210 1.100 1.130 18,720 -0.07(-5.83%)
Jun 15, 2021 1.250 1.250 1.200 1.200 36,874 +0.00(+0.00%)
Jun 14, 2021 1.270 1.280 1.170 1.200 25,900 +0.00(+0.00%)
Jun 11, 2021 1.100 1.210 1.100 1.200 19,300 +0.08(+7.14%)
Jun 10, 2021 1.100 1.140 1.100 1.120 6,425 -0.01(-0.88%)
Jun 09, 2021 1.160 1.160 1.110 1.130 9,770 -0.05(-4.24%)
Jun 08, 2021 1.200 1.200 1.160 1.180 3,209 +0.03(+2.61%)
Jun 07, 2021 1.150 1.210 1.150 1.150 3,318 +0.00(+0.00%)
Jun 04, 2021 1.150 1.170 1.150 1.150 4,152 -0.01(-0.86%)
Jun 03, 2021 120.00 1.200 1.150 1.160 2,486,700 -0.04(-3.33%)
Jun 02, 2021 1.160 1.220 1.160 1.200 7,613 -0.03(-2.44%)
Jun 01, 2021 1.250 1.250 1.220 1.230 4,909 -0.05(-3.91%)
May 31, 2021 1.210 1.280 1.210 1.280 674 -0.03(-2.29%)
May 28, 2021 1.260 1.310 1.260 1.310 3,154 +0.11(+9.17%)
May 27, 2021 1.340 1.340 1.200 1.200 13,757 -0.09(-6.98%)
May 26, 2021 1.350 1.350 1.290 1.290 6,385 -0.06(-4.44%)
May 25, 2021 1.310 1.360 1.180 1.350 41,644 +0.06(+4.65%)
May 21, 2021 1.290 1.290 1.290 0 +0.14(+12.17%)
May 20, 2021 1.070 1.200 1.060 1.150 57,239 +0.07(+6.48%)
May 19, 2021 1.140 1.140 1.080 1.080 15,145 -0.02(-1.82%)
May 18, 2021 1.160 1.200 1.100 1.100 17,630 -0.05(-4.35%)
May 17, 2021 1.170 1.200 1.150 1.150 20,904 +0.00(+0.00%)
May 14, 2021 1.050 1.200 1.050 1.150 39,942 +0.12(+11.65%)
May 13, 2021 1.020 1.050 1.020 1.030 29,100 -0.02(-1.90%)
May 12, 2021 1.060 1.080 1.000 1.050 71,568 -0.01(-0.94%)
May 11, 2021 1.230 1.230 1.020 1.060 102,033 -0.25(-19.08%)
May 10, 2021 1.430 1.430 1.260 1.310 12,007 -0.12(-8.39%)
May 07, 2021 1.450 1.480 1.430 1.430 25,851 +0.04(+2.88%)
May 06, 2021 1.470 1.650 1.370 1.390 81,798 -0.09(-6.08%)
May 05, 2021 1.500 1.500 1.480 1.480 5,545 -0.04(-2.63%)
May 04, 2021 1.670 1.670 1.470 1.520 77,213 -0.13(-7.88%)
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.