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

Smartcool Systems Inc (TSV: SSC )

N/A UNCHANGED
Last Price Updated: 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 30, 2007 1.050 1.090 1.050 1.090 30,900 +0.05(+4.81%)
Apr 27, 2007 1.050 1.050 1.040 1.040 28,300 +0.00(+0.00%)
Apr 26, 2007 1.060 1.100 1.040 1.040 8,500 -0.02(-1.89%)
Apr 25, 2007 1.100 1.100 1.050 1.060 47,100 -0.05(-4.50%)
Apr 24, 2007 1.100 1.130 1.100 1.110 26,250 -0.03(-2.63%)
Apr 23, 2007 1.100 1.150 1.060 1.140 85,033 +0.09(+8.57%)
Apr 20, 2007 1.050 1.100 1.050 1.050 154,300 +0.01(+0.96%)
Apr 19, 2007 1.070 1.100 1.040 1.040 83,500 -0.06(-5.45%)
Apr 18, 2007 1.150 1.150 1.100 1.100 69,266 -0.05(-4.35%)
Apr 17, 2007 1.160 1.180 1.120 1.150 24,199 -0.02(-1.71%)
Apr 16, 2007 1.160 1.170 1.160 1.170 6,600 +0.01(+0.86%)
Apr 13, 2007 1.160 1.200 1.140 1.160 141,153 -0.04(-3.33%)
Apr 12, 2007 1.170 1.200 1.170 1.200 19,850 -0.01(-0.83%)
Apr 11, 2007 1.220 1.220 1.200 1.210 45,500 -0.04(-3.20%)
Apr 10, 2007 1.280 1.280 1.250 1.250 12,916 -0.04(-3.10%)
Apr 09, 2007 1.280 1.290 1.250 1.290 36,700 +0.01(+0.78%)
Apr 05, 2007 1.170 1.280 1.170 1.280 37,583 +0.10(+8.47%)
Apr 04, 2007 1.180 1.180 1.180 1.180 1,000 -0.02(-1.67%)
Apr 03, 2007 1.220 1.230 1.200 1.200 44,500 -0.02(-1.64%)
Apr 02, 2007 1.220 1.220 1.220 1.220 4,000 -0.09(-6.87%)
Mar 30, 2007 1.290 1.310 1.220 1.310 189,333 +0.01(+0.77%)
Mar 29, 2007 1.290 1.330 1.290 1.300 69,000 +0.03(+2.36%)
Mar 28, 2007 1.300 1.300 1.270 1.270 20,000 -0.03(-2.31%)
Mar 27, 2007 1.300 1.300 1.290 1.300 37,234 -0.04(-2.99%)
Mar 26, 2007 1.340 1.340 1.330 1.340 287,250 +0.02(+1.52%)
Mar 23, 2007 1.260 1.320 1.260 1.320 50,900 +0.06(+4.76%)
Mar 22, 2007 1.170 1.260 1.170 1.260 61,800 +0.09(+7.69%)
Mar 21, 2007 1.200 1.200 1.170 1.170 6,000 -0.03(-2.50%)
Mar 20, 2007 1.210 1.210 1.200 1.200 77,827 -0.04(-3.23%)
Mar 19, 2007 1.230 1.240 1.220 1.240 25,050 -0.01(-0.80%)
Mar 16, 2007 1.250 1.300 1.250 1.250 13,337 -0.07(-5.30%)
Mar 15, 2007 1.230 1.320 1.230 1.320 42,066 +0.12(+10.00%)
Mar 14, 2007 1.200 1.200 1.120 1.200 91,000 +0.00(+0.00%)
Mar 13, 2007 1.300 1.300 1.200 1.200 187,750 -0.09(-6.98%)
Mar 12, 2007 1.340 1.340 1.290 1.290 15,000 +0.00(+0.00%)
Mar 09, 2007 1.300 1.300 1.290 1.290 10,000 -0.06(-4.44%)
Mar 08, 2007 1.300 1.350 1.300 1.350 63,750 +0.05(+3.85%)
Mar 07, 2007 1.350 1.350 1.270 1.300 49,814 -0.06(-4.41%)
Mar 06, 2007 1.270 1.360 1.270 1.360 16,699 +0.06(+4.62%)
Mar 05, 2007 1.300 1.300 1.270 1.300 28,700 +0.00(+0.00%)
Mar 02, 2007 1.320 1.320 1.300 1.300 17,883 -0.03(-2.26%)
Mar 01, 2007 1.360 1.400 1.260 1.330 23,400 -0.03(-2.21%)
Feb 28, 2007 1.400 1.400 1.350 1.360 59,600 -0.04(-2.86%)
Feb 27, 2007 1.500 1.500 1.400 1.400 30,899 -0.09(-6.04%)
Feb 26, 2007 1.490 1.490 1.490 1.490 25,100 +0.03(+2.05%)
Feb 23, 2007 1.450 1.490 1.450 1.460 35,446 +0.04(+2.82%)
Feb 22, 2007 1.410 1.450 1.410 1.420 22,417 +0.01(+0.71%)
Feb 21, 2007 1.400 1.410 1.360 1.410 20,092 +0.05(+3.68%)
Feb 20, 2007 1.400 1.400 1.360 1.360 26,867 -0.02(-1.45%)
Feb 16, 2007 1.450 1.450 1.380 1.380 24,700 -0.03(-2.13%)
Feb 15, 2007 1.450 1.450 1.410 1.410 18,817 -0.04(-2.76%)
Feb 14, 2007 1.470 1.480 1.450 1.450 28,703 -0.05(-3.33%)
Feb 13, 2007 1.400 1.520 1.400 1.500 27,100 -0.01(-0.66%)
Feb 12, 2007 1.580 1.580 1.510 1.510 20,907 -0.06(-3.82%)
Feb 09, 2007 1.570 1.570 1.480 1.570 51,605 +0.02(+1.29%)
Feb 08, 2007 1.460 1.550 1.450 1.550 47,466 +0.09(+6.16%)
Feb 07, 2007 1.350 1.480 1.330 1.460 113,825 +0.11(+8.15%)
Feb 06, 2007 1.300 1.370 1.280 1.350 36,339 +0.05(+3.85%)
Feb 05, 2007 1.300 1.300 1.250 1.300 74,375 -0.05(-3.70%)
Feb 02, 2007 1.400 1.400 1.300 1.350 43,408 -0.02(-1.46%)
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.