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: OTC )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 29, 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 (%)
Jun 30, 2022 0.3750 0 +0.01(+1.35%)
Jun 29, 2022 0.3700 0.3700 0.3700 0.3700 8,010 +0.02(+4.23%)
Jun 28, 2022 0.4050 0.4050 0.3550 0.3550 78,610 -0.05(-11.25%)
Jun 27, 2022 0.3700 0.4250 0.3700 0.4000 69,600 +0.06(+17.65%)
Jun 24, 2022 0.3350 0.3400 0.3350 0.3400 25,500 +0.03(+9.68%)
Jun 22, 2022 0.3100 80 +0.00(+0.00%)
Jun 21, 2022 0.3100 0.3100 0.3100 0.3100 16,115 +0.00(+0.00%)
Jun 20, 2022 0.3100 0.3100 0.3100 0.3100 10,330 +0.00(+0.00%)
Jun 17, 2022 0.3300 0.3300 0.3100 0.3100 10,794 +0.01(+1.64%)
Jun 16, 2022 0.3300 0.3300 0.3050 0.3050 27,001 +0.01(+1.67%)
Jun 13, 2022 0.3000 0 -0.01(-1.64%)
Jun 10, 2022 0.3050 0.3050 0.3050 0.3050 5,500 -0.02(-4.69%)
Jun 09, 2022 0.2950 0.3200 0.2950 0.3200 13,860 +0.02(+6.67%)
Jun 08, 2022 0.3000 0.3000 0.3000 0.3000 47,000 +0.00(+0.00%)
Jun 07, 2022 0.2900 0.3000 0.2900 0.3000 103,700 +0.01(+3.45%)
Jun 06, 2022 0.3000 0.3000 0.2900 0.2900 372,000 -0.01(-1.69%)
Jun 03, 2022 0.2950 0.2950 0.2950 0.2950 10,391 -0.01(-1.67%)
Jun 02, 2022 0.3000 0.3000 0.3000 0.3000 12,500 +0.00(+0.00%)
Jun 01, 2022 0.3000 0.3000 0.3000 0.3000 7,850 +0.01(+1.69%)
May 31, 2022 0.2950 0.2950 0.2900 0.2950 43,500 +0.01(+1.72%)
May 30, 2022 0.3000 0.3000 0.2900 0.2900 70,900 -0.01(-1.69%)
May 27, 2022 0.2950 0.2950 0.2800 0.2950 76,925 +0.00(+0.00%)
May 26, 2022 0.2900 0.2950 0.2900 0.2950 11,350 +0.03(+11.32%)
May 24, 2022 0.2650 0 -0.02(-5.36%)
May 20, 2022 0.2800 0 +0.02(+5.66%)
May 19, 2022 0.2800 0.2800 0.2600 0.2650 47,194 +0.01(+1.92%)
May 18, 2022 0.2700 0.2700 0.2600 0.2600 137,060 -0.03(-10.34%)
May 17, 2022 0.2900 0.2900 0.2900 0.2900 13,519 +0.02(+9.43%)
May 16, 2022 0.2550 0.2650 0.2550 0.2650 36,160 -0.02(-8.62%)
May 13, 2022 0.2900 0.2900 0.2900 0.2900 10,500 +0.00(+0.00%)
May 12, 2022 0.3000 0.3000 0.2900 0.2900 3,500 -0.01(-3.33%)
May 11, 2022 0.3000 0.3000 0.3000 0.3000 21,670 +0.01(+3.45%)
May 10, 2022 0.2900 0.3000 0.2900 0.2900 103,563 +0.02(+7.41%)
May 05, 2022 0.2700 27 -0.01(-3.57%)
May 04, 2022 0.2950 0.2950 0.2800 0.2800 4,520 +0.03(+12.00%)
May 02, 2022 0.2500 128 -0.03(-12.28%)
Apr 28, 2022 0.2850 0.2850 530 -0.02(-5.00%)
Apr 27, 2022 0.3000 0.3000 0.3000 0.3000 5,100 +0.02(+9.09%)
Apr 26, 2022 0.2850 0.2850 0.2750 0.2750 12,729 -0.02(-6.78%)
Apr 25, 2022 0.2900 0.2950 0.2900 0.2950 14,370 +0.01(+5.36%)
Apr 22, 2022 0.2800 0.2800 0.2800 0.2800 4,064 -0.01(-3.45%)
Apr 21, 2022 0.2950 0.2950 0.2900 0.2900 105,671 +0.01(+3.57%)
Apr 20, 2022 0.2800 0.2900 0.2800 0.2800 12,188 -0.01(-3.45%)
Apr 19, 2022 0.2900 0.2900 0.2900 0.2900 75,120 -0.01(-3.33%)
Apr 18, 2022 0.3000 0.3000 0.3000 0.3000 2,293 +0.01(+1.69%)
Apr 14, 2022 0.2950 0 +0.01(+3.51%)
Apr 13, 2022 0.3000 0.3000 0.2850 0.2850 15,949 -0.01(-3.39%)
Apr 12, 2022 0.2950 0.2950 0.2950 0.2950 7,558 +0.01(+3.51%)
Apr 11, 2022 0.2850 0.2850 0.2800 0.2850 12,883 -0.02(-5.00%)
Apr 08, 2022 0.3000 0.3000 0.3000 0.3000 29,150 +0.01(+3.45%)
Apr 07, 2022 0.3000 0.3000 0.2900 0.2900 6,815 +0.00(+0.00%)
Apr 06, 2022 0.3000 0.3000 0.2900 0.2900 37,300 -0.01(-3.33%)
Apr 05, 2022 0.2900 0.3000 0.2900 0.3000 46,541 +0.02(+5.26%)
Apr 01, 2022 0.2850 13 +0.00(+0.00%)
Mar 31, 2022 0.2800 0.2850 0.2800 0.2850 70,132 -0.01(-1.72%)
Mar 30, 2022 0.3000 0.3000 0.2850 0.2900 84,770 +0.01(+3.57%)
Mar 29, 2022 0.3000 0.3000 0.2800 0.2800 20,729 +0.00(+0.00%)
Mar 28, 2022 0.2800 0.2800 0.2750 0.2800 5,080 -0.02(-6.67%)
Mar 25, 2022 0.3000 0.3000 0.3000 0.3000 31,655 +0.00(+0.00%)
Mar 24, 2022 0.2950 0.3000 0.2950 0.3000 27,500 +0.01(+3.45%)
Mar 23, 2022 0.2950 0.2950 0.2900 0.2900 18,572 -0.01(-1.69%)
Mar 22, 2022 0.3150 0.3150 0.2900 0.2950 51,705 +0.01(+1.72%)
Mar 21, 2022 0.3300 0.3300 0.2900 0.2900 57,513 -0.04(-12.12%)
Mar 18, 2022 0.3300 0.3300 0.3300 0.3300 1,730 -0.01(-1.49%)
Mar 17, 2022 0.3350 0.3350 0.3350 0.3350 990 +0.02(+4.69%)
Mar 16, 2022 0.3400 0.3400 0.3100 0.3200 8,250 +0.00(+0.00%)
Mar 15, 2022 0.3050 0.3400 0.3000 0.3200 41,000 -0.01(-3.03%)
Mar 11, 2022 0.3300 920 -0.01(-2.94%)
Mar 10, 2022 0.3400 0.3400 0.3400 0.3400 101,775 +0.00(+0.00%)
Mar 09, 2022 0.3500 0.3550 0.3400 0.3400 27,500 -0.01(-2.86%)
Mar 08, 2022 0.3550 0.3550 0.3400 0.3500 8,377 -0.01(-1.41%)
Mar 04, 2022 0.3550 417 +0.03(+10.94%)
Mar 02, 2022 0.3200 330 -0.02(-5.88%)
Mar 01, 2022 0.3550 0.3550 0.3400 0.3400 30,166 -0.05(-13.92%)
Feb 28, 2022 0.4100 0.4100 0.3900 0.3950 16,537 +0.01(+1.28%)
Feb 25, 2022 0.3900 0.3900 0.3900 0.3900 3,110 -0.01(-1.27%)
Feb 24, 2022 0.3600 0.3950 0.3600 0.3950 7,000 +0.04(+11.27%)
Feb 23, 2022 0.3500 0.3550 0.3500 0.3550 23,811 +0.01(+1.43%)
Feb 22, 2022 0.3350 0.3500 0.3050 0.3500 214,951 +0.04(+14.75%)
Feb 18, 2022 0.3050 0 -0.01(-1.61%)
Feb 17, 2022 0.3100 0.3100 0.3100 0.3100 9,520 +0.01(+1.64%)
Feb 16, 2022 0.3300 0.3300 0.3000 0.3050 118,175 -0.03(-7.58%)
Feb 15, 2022 0.3500 0.3500 0.3150 0.3300 16,400 -0.02(-5.71%)
Feb 14, 2022 0.3500 0.3500 0.3500 0.3500 7,961 +0.00(+0.00%)
Feb 11, 2022 0.3300 0.3500 0.3300 0.3500 67,678 +0.02(+6.06%)
Feb 10, 2022 0.3150 0.3300 0.3150 0.3300 20,040 +0.00(+0.00%)
Feb 09, 2022 0.3300 0.3300 0.3300 0.3300 3,981 +0.00(+0.00%)
Feb 08, 2022 0.3200 0.3300 0.3150 0.3300 27,035 +0.00(+0.00%)
Feb 07, 2022 0.3450 0.3450 0.3300 0.3300 8,515 -0.01(-1.49%)
Feb 04, 2022 0.3450 0.3450 0.3200 0.3350 41,213 -0.01(-2.90%)
Feb 03, 2022 0.3400 0.3450 0.3450 5,151 +0.03(+11.29%)
Feb 02, 2022 0.3450 0.3500 0.3100 0.3100 68,044 -0.04(-11.43%)
Feb 01, 2022 0.3700 0.3700 0.3500 0.3500 40,922 -0.01(-1.41%)
Jan 31, 2022 0.3950 0.3950 0.3550 0.3550 7,343 -0.01(-2.74%)
Jan 28, 2022 0.3950 0.3950 0.3650 0.3650 5,250 -0.04(-8.75%)
Jan 27, 2022 0.4000 0.4000 0.4000 0.4000 1,845 +0.04(+9.59%)
Jan 26, 2022 0.3900 0.3900 0.3650 0.3650 23,183 -0.02(-3.95%)
Jan 25, 2022 0.4000 0.4000 0.3800 0.3800 13,925 -0.02(-3.80%)
Jan 24, 2022 0.4000 0.4000 0.3800 0.3950 82,025 -0.01(-1.25%)
Jan 21, 2022 0.4000 0.4000 0.4000 0.4000 7,135 +0.00(+0.00%)
Jan 20, 2022 0.4100 0.4100 0.4000 0.4000 11,114 -0.01(-2.44%)
Jan 19, 2022 0.4100 0.4100 0.4100 0.4100 25,009 +0.01(+2.50%)
Jan 18, 2022 0.4300 0.4300 0.4000 0.4000 28,244 +0.00(+0.00%)
Jan 17, 2022 0.4400 0.4400 0.4000 0.4000 49,986 -0.03(-6.98%)
Jan 14, 2022 0.4200 0.4300 0.4000 0.4300 43,340 -0.01(-1.15%)
Jan 13, 2022 0.4300 0.4350 0.4300 0.4350 5,032 +0.02(+3.57%)
Jan 12, 2022 0.4400 0.4400 0.4200 0.4200 19,760 -0.02(-4.55%)
Jan 11, 2022 0.4200 0.4400 0.4150 0.4400 53,880 +0.02(+4.76%)
Jan 10, 2022 0.4200 0.4200 0.4000 0.4200 25,861 +0.01(+2.44%)
Jan 07, 2022 0.4200 0.4300 0.4100 0.4100 47,807 -0.04(-8.89%)
Jan 06, 2022 0.4900 0.4900 0.4200 0.4500 46,434 -0.04(-8.16%)
Jan 05, 2022 0.5000 0.5000 0.4900 0.4900 25,696 +0.00(+0.00%)
Jan 04, 2022 0.5400 0.5400 0.4700 0.4900 46,213 -0.06(-10.91%)
Dec 31, 2021 0.5500 0.5500 0.5500 0 +0.07(+13.40%)
Dec 30, 2021 0.5600 0.5600 0.4800 0.4850 48,651 -0.09(-16.38%)
Dec 29, 2021 0.5100 0.6000 0.5100 0.5800 28,978 +0.06(+11.54%)
Dec 24, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 23, 2021 0.5000 0.5200 0.5000 0.5200 3,500 +0.02(+4.00%)
Dec 22, 2021 0.5000 0.5000 0.5000 0.5000 640 +0.01(+2.04%)
Dec 21, 2021 0.4950 0.5000 0.4900 0.4900 9,910 -0.01(-2.00%)
Dec 20, 2021 0.4950 0.5000 0.4950 0.5000 6,012 +0.03(+6.38%)
Dec 17, 2021 0.5000 0.5000 0.4700 0.4700 6,010 -0.03(-6.00%)
Dec 15, 2021 0.5000 0.5000 0.5000 152 +0.02(+4.17%)
Dec 14, 2021 0.5000 0.5000 0.4600 0.4800 22,002 -0.02(-4.00%)
Dec 13, 2021 0.5000 0.5200 0.5000 0.5000 42,652 +0.00(+0.00%)
Dec 10, 2021 0.5200 0.5200 0.5000 0.5000 59,586 -0.02(-3.85%)
Dec 09, 2021 0.5000 0.5200 0.5000 0.5200 3,500 +0.00(+0.00%)
Dec 08, 2021 0.5100 0.5200 0.5100 0.5200 10,349 +0.02(+4.00%)
Dec 07, 2021 0.5000 0.5000 0.5000 0.5000 110,003 +0.02(+4.17%)
Dec 06, 2021 0.4850 0.4850 0.4800 0.4800 13,958 +0.01(+2.13%)
Dec 03, 2021 0.4700 0.4700 0.4700 0.4700 10,108 -0.02(-4.08%)
Dec 02, 2021 0.4800 0.4900 0.4700 0.4900 15,405 +0.02(+4.26%)
Dec 01, 2021 0.4600 0.4800 0.4500 0.4700 66,369 -0.03(-6.00%)
Nov 30, 2021 0.5200 0.5300 0.5000 0.5000 44,479 -0.03(-5.66%)
Nov 29, 2021 0.5500 0.5500 0.5000 0.5300 34,441 -0.01(-1.85%)
Nov 26, 2021 0.6000 0.6000 0.5400 0.5400 27,531 -0.01(-1.82%)
Nov 25, 2021 0.5600 0.6000 0.5500 0.5500 49,194 -0.05(-8.33%)
Nov 24, 2021 0.5700 0.6000 0.5700 0.6000 45,037 +0.04(+7.14%)
Nov 23, 2021 0.5600 0.5600 0.5500 0.5600 89,091 +0.00(+0.00%)
Nov 22, 2021 0.5500 0.5600 0.5500 0.5600 16,546 +0.01(+1.82%)
Nov 19, 2021 0.5300 0.5500 0.5300 0.5500 27,986 +0.03(+5.77%)
Nov 18, 2021 0.5300 0.5300 0.5200 0.5200 62,789 -0.02(-3.70%)
Nov 17, 2021 0.5300 0.5400 0.5200 0.5400 22,720 +0.03(+5.88%)
Nov 16, 2021 0.5300 0.5300 0.5100 0.5100 19,352 -0.01(-1.92%)
Nov 15, 2021 0.5400 0.5400 0.5100 0.5200 16,228 +0.00(+0.00%)
Nov 12, 2021 0.5400 0.5400 0.5200 0.5200 2,418 -0.02(-3.70%)
Nov 11, 2021 0.5400 0.5400 0.5400 0.5400 1,114 +0.00(+0.00%)
Nov 10, 2021 0.5500 0.5400 0.5400 29,137 -0.01(-1.82%)
Nov 09, 2021 0.5000 0.5700 0.5000 0.5500 59,247 +0.03(+5.77%)
Nov 08, 2021 0.5500 0.5500 0.4800 0.5200 31,538 -0.03(-5.45%)
Nov 05, 2021 0.5200 0.5500 0.5200 0.5500 10,450 +0.03(+5.77%)
Nov 04, 2021 0.5500 0.5500 0.4400 0.5200 35,672 -0.02(-3.70%)
Nov 03, 2021 0.5200 0.5400 0.4800 0.5400 39,287 +0.04(+8.00%)
Nov 02, 2021 0.5300 0.5300 0.5000 0.5000 39,022 -0.01(-1.96%)
Nov 01, 2021 0.5200 0.5500 0.5000 0.5100 85,628 +0.01(+2.00%)
Oct 29, 2021 0.5000 0.5000 0.5000 0.5000 47,881 +0.01(+2.04%)
Oct 28, 2021 0.4750 0.5000 0.4600 0.4900 24,632 +0.04(+8.89%)
Oct 27, 2021 0.4800 0.4800 0.4500 0.4500 17,500 +0.03(+7.14%)
Oct 26, 2021 0.4200 0.4200 0.4200 0.4200 3,290 -0.04(-7.69%)
Oct 25, 2021 0.4700 0.4900 0.4550 0.4550 83,146 +0.01(+1.11%)
Oct 22, 2021 0.4000 0.4500 0.3650 0.4500 33,820 +0.04(+9.76%)
Oct 21, 2021 0.4200 0.4200 0.4100 0.4100 5,703 +0.01(+2.50%)
Oct 20, 2021 0.4200 0.4200 0.4000 0.4000 7,190 +0.02(+3.90%)
Oct 19, 2021 0.4000 0.4150 0.3850 0.3850 16,385 +0.01(+1.32%)
Oct 15, 2021 0.3800 0.3800 0.3800 315 +0.00(+0.00%)
Oct 14, 2021 0.4100 0.4100 0.3800 0.3800 31,577 -0.03(-6.17%)
Oct 13, 2021 0.4050 0.4050 0.4050 0.4050 9,113 -0.00(-1.22%)
Oct 12, 2021 0.4100 0.4100 0.4100 0.4100 4,262 +0.00(+0.00%)
Oct 08, 2021 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Oct 07, 2021 0.4350 0.4350 0.3900 0.3900 31,305 -0.02(-3.70%)
Oct 06, 2021 0.4100 0.4100 0.3900 0.4050 47,258 +0.01(+1.25%)
Oct 05, 2021 0.4100 0.4100 0.3800 0.4000 26,152 +0.01(+2.56%)
Oct 04, 2021 0.4600 0.4600 0.3800 0.3900 20,650 +0.00(+0.00%)
Oct 01, 2021 0.4250 0.4650 0.3600 0.3900 13,164 -0.03(-7.14%)
Sep 30, 2021 0.4350 0.4400 0.4150 0.4200 26,083 -0.02(-4.55%)
Sep 29, 2021 0.4800 0.4900 0.4400 0.4400 23,426 -0.04(-8.33%)
Sep 28, 2021 0.4400 0.4800 0.4300 0.4800 40,055 +0.06(+14.29%)
Sep 27, 2021 0.4400 0.4450 0.4200 0.4200 37,058 -0.01(-2.33%)
Sep 24, 2021 0.4500 0.4500 0.4300 0.4300 13,824 +0.01(+2.38%)
Sep 23, 2021 0.4100 0.4500 0.4100 0.4200 48,291 +0.04(+10.53%)
Sep 22, 2021 0.4200 0.4200 0.3600 0.3800 18,934 +0.04(+11.76%)
Sep 21, 2021 0.3450 0.3500 0.3400 0.3400 79,688 -0.04(-10.53%)
Sep 20, 2021 0.3800 0.3800 0.3800 0.3800 1,897 +0.00(+0.00%)
Sep 17, 2021 0.4000 0.4000 0.3500 0.3800 50,673 -0.03(-7.32%)
Sep 16, 2021 0.4800 0.4800 0.4100 0.4100 15,116 -0.08(-16.33%)
Sep 15, 2021 0.5300 0.5500 0.4900 0.4900 47,618 -0.04(-7.55%)
Sep 14, 2021 0.6100 0.6100 0.5300 0.5300 68,240 -0.07(-11.67%)
Sep 13, 2021 0.6000 0.6300 0.5100 0.6000 279,769 +0.02(+3.45%)
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.