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: CMC )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.1150 0.1150 0.1050 0.1100 60,089 +0.00(+0.00%)
Nov 20, 2024 0.1050 0.1100 0.1050 0.1100 57,523 +0.00(+0.00%)
Nov 19, 2024 0.1050 0.1100 0.1000 0.1100 24,220 +0.01(+4.76%)
Nov 18, 2024 0.1100 0.1100 0.1050 0.1050 29,708 -0.01(-4.55%)
Nov 15, 2024 0.1100 0.1100 0.1050 0.1100 28,180 +0.01(+4.76%)
Nov 14, 2024 0.1100 0.1150 0.1000 0.1050 115,532 -0.01(-8.70%)
Nov 13, 2024 0.1300 0.1300 0.1050 0.1150 226,535 -0.01(-11.54%)
Nov 12, 2024 0.1350 0.1400 0.1200 0.1300 280,215 -0.01(-7.14%)
Nov 11, 2024 0.1400 0.1450 0.1350 0.1400 30,315 +0.00(+0.00%)
Nov 08, 2024 0.1450 0.1450 0.1400 0.1400 14,226 +0.00(+0.00%)
Nov 07, 2024 0.1350 0.1450 0.1350 0.1400 33,193 -0.00(-3.45%)
Nov 06, 2024 0.1450 0.1450 0.1350 0.1450 34,583 +0.00(+0.00%)
Nov 05, 2024 0.1400 0.1450 0.1350 0.1450 5,433 +0.00(+3.57%)
Nov 04, 2024 0.1450 0.1450 0.1350 0.1400 70,524 -0.00(-3.45%)
Nov 01, 2024 0.1450 0.1450 0.1400 0.1450 9,966 +0.00(+3.57%)
Oct 31, 2024 0.1500 0.1500 0.1400 0.1400 69,428 -0.01(-6.67%)
Oct 30, 2024 0.1500 0.1500 0.1450 0.1500 9,720 +0.00(+0.00%)
Oct 29, 2024 0.1550 0.1550 0.1450 0.1500 44,539 -0.01(-3.23%)
Oct 28, 2024 0.1550 0.1550 0.1400 0.1550 47,819 +0.01(+3.33%)
Oct 25, 2024 0.1400 0.1500 0.1400 0.1500 96,223 +0.01(+7.14%)
Oct 24, 2024 0.1500 0.1500 0.1400 0.1400 16,167 -0.00(-3.45%)
Oct 23, 2024 0.1500 0.1500 0.1400 0.1450 16,998 +0.00(+0.00%)
Oct 22, 2024 0.1550 0.1550 0.1400 0.1450 67,663 -0.01(-3.33%)
Oct 21, 2024 0.1400 0.1550 0.1400 0.1500 18,820 +0.01(+7.14%)
Oct 18, 2024 0.1400 0.1450 0.1400 0.1400 11,150 +0.00(+0.00%)
Oct 17, 2024 0.1500 0.1500 0.1350 0.1400 270,456 +0.00(+0.00%)
Oct 16, 2024 0.1400 0.1500 0.1400 0.1400 27,326 -0.01(-6.67%)
Oct 15, 2024 0.1500 0.1500 0.1450 0.1500 22,081 +0.01(+3.45%)
Oct 11, 2024 0.1450 0 +0.00(+0.00%)
Oct 10, 2024 0.1500 0.1500 0.1450 0.1450 95,876 -0.01(-3.33%)
Oct 09, 2024 0.1550 0.1600 0.1500 0.1500 99,761 -0.02(-9.09%)
Oct 08, 2024 0.1650 0.1650 0.1650 0.1650 23,202 +0.00(+0.00%)
Oct 07, 2024 0.1650 0.1700 0.1650 0.1650 40,400 +0.00(+0.00%)
Oct 04, 2024 0.1600 0.1650 0.1600 0.1650 7,346 +0.01(+3.13%)
Oct 03, 2024 0.1650 0.1650 0.1600 0.1600 42,859 -0.01(-3.03%)
Oct 02, 2024 0.1600 0.1650 0.1600 0.1650 12,519 +0.00(+0.00%)
Oct 01, 2024 0.1700 0.1700 0.1450 0.1650 98,252 +0.00(+0.00%)
Sep 30, 2024 0.1700 0.1700 0.1650 0.1650 14,873 +0.00(+0.00%)
Sep 27, 2024 0.1700 0.1800 0.1650 0.1650 59,518 -0.01(-5.71%)
Sep 26, 2024 0.1850 0.1850 0.1700 0.1750 45,067 -0.01(-2.78%)
Sep 25, 2024 0.1850 0.1850 0.1750 0.1800 7,027 +0.00(+0.00%)
Sep 24, 2024 0.1850 0.1850 0.1800 0.1800 15,500 +0.00(+0.00%)
Sep 23, 2024 0.1700 0.1850 0.1700 0.1800 190,791 +0.01(+9.09%)
Sep 20, 2024 0.1550 0.1650 0.1500 0.1650 125,254 +0.02(+10.00%)
Sep 19, 2024 0.1500 0.1500 0.1500 0.1500 58,984 +0.01(+3.45%)
Sep 18, 2024 0.1500 0.1500 0.1400 0.1450 52,001 -0.01(-3.33%)
Sep 17, 2024 0.1500 0.1500 0.1450 0.1500 39,937 +0.00(+0.00%)
Sep 16, 2024 0.1500 0.1500 0.1500 0.1500 11,601 +0.00(+0.00%)
Sep 13, 2024 0.1500 0.1550 0.1450 0.1500 20,235 +0.00(+0.00%)
Sep 12, 2024 0.1450 0.1500 0.1450 0.1500 58,417 +0.00(+0.00%)
Sep 11, 2024 0.1500 0.1500 0.1500 0.1500 8,810 +0.00(+0.00%)
Sep 10, 2024 0.1500 0.1500 0.1400 0.1500 23,216 +0.00(+0.00%)
Sep 09, 2024 0.1550 0.1550 0.1400 0.1500 128,882 +0.00(+0.00%)
Sep 06, 2024 0.1550 0.1550 0.1500 0.1500 23,010 +0.01(+3.45%)
Sep 05, 2024 0.1550 0.1550 0.1450 0.1450 12,585 -0.01(-6.45%)
Sep 04, 2024 0.1550 0.1550 0.1500 0.1550 27,315 +0.01(+6.90%)
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.