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 (%)
Aug 30, 2023 0.2800 0 -0.01(-3.45%)
Aug 29, 2023 0.2950 0.2950 0.2900 0.2900 5,900 +0.01(+3.57%)
Aug 28, 2023 0.3300 0.3800 0.2800 0.2800 100,600 -0.05(-15.15%)
Aug 25, 2023 0.3300 0.3300 0.3300 0.3300 5,631 +0.00(+0.00%)
Aug 23, 2023 0.3300 100 +0.00(+0.00%)
Aug 22, 2023 0.3800 0.3800 0.3300 0.3300 11,736 -0.07(-16.46%)
Aug 21, 2023 0.3700 0.3950 0.3700 0.3950 25,888 +0.05(+12.86%)
Aug 18, 2023 0.3200 0.3500 0.3200 0.3500 23,500 +0.03(+9.37%)
Aug 15, 2023 0.3200 0 +0.01(+3.23%)
Aug 14, 2023 0.3100 0.3100 0.3100 0.3100 10,028 -0.01(-3.13%)
Aug 11, 2023 0.3000 0.3200 0.3000 0.3200 32,800 +0.02(+6.67%)
Aug 09, 2023 0.3000 0 +0.01(+3.45%)
Aug 08, 2023 0.2900 0.2900 0.2900 0.2900 1,235 -0.01(-3.33%)
Aug 04, 2023 0.3000 0 -0.01(-1.64%)
Aug 02, 2023 0.3050 200 -0.01(-1.61%)
Aug 01, 2023 0.3150 0.3150 0.3100 0.3100 9,030 -0.01(-1.59%)
Jul 31, 2023 0.3150 0.3150 0.3100 0.3150 50,300 +0.01(+1.61%)
Jul 28, 2023 0.3100 0.3100 0.3100 0.3100 25,500 +0.00(+0.00%)
Jul 27, 2023 0.3100 0.3100 0.3100 0.3100 13,500 +0.00(+0.00%)
Jul 26, 2023 0.3000 0.3100 0.3000 0.3100 17,000 +0.01(+3.33%)
Jul 25, 2023 0.3000 0.3000 0.3000 0.3000 3,900 -0.01(-3.23%)
Jul 24, 2023 0.3000 0.3100 0.3000 0.3100 9,525 +0.00(+0.00%)
Jul 20, 2023 0.3100 0 +0.00(+0.00%)
Jul 19, 2023 0.3100 0.3100 0.3100 0.3100 3,385 +0.00(+0.00%)
Jul 18, 2023 0.3100 0.3100 0.3100 0.3100 13,525 +0.01(+1.64%)
Jul 17, 2023 0.3100 0.3100 0.3050 0.3050 15,500 -0.01(-1.61%)
Jul 14, 2023 0.3250 0.3300 0.3100 0.3100 15,229 -0.01(-1.59%)
Jul 13, 2023 0.3100 0.3150 0.3000 0.3150 8,500 +0.01(+1.61%)
Jul 12, 2023 0.3150 0.3150 0.3100 0.3100 14,950 +0.00(+0.00%)
Jul 11, 2023 0.3150 0.3150 0.3100 0.3100 7,800 -0.02(-6.06%)
Jul 10, 2023 0.3500 0.3500 0.3300 0.3300 5,137 +0.00(+0.00%)
Jul 07, 2023 0.3150 0.3300 0.3100 0.3300 20,769 +0.00(+0.00%)
Jul 05, 2023 0.3300 0 +0.00(+0.00%)
Jul 04, 2023 0.3300 0.3300 0.3300 0.3300 20,200 +0.00(+0.00%)
Jun 30, 2023 0.3300 0 -0.01(-1.49%)
Jun 29, 2023 0.3350 0.3350 0.3350 0.3350 3,000 -0.01(-1.47%)
Jun 28, 2023 0.3100 0.3400 0.3100 0.3400 39,500 +0.03(+9.68%)
Jun 27, 2023 0.3100 0.3150 0.3100 0.3100 16,500 +0.00(+0.00%)
Jun 26, 2023 0.3300 0.3300 0.3100 0.3100 28,057 -0.01(-3.13%)
Jun 23, 2023 0.3450 0.3600 0.3200 0.3200 13,004 +0.00(+0.00%)
Jun 22, 2023 0.3250 0.3250 0.3200 0.3200 9,000 -0.04(-11.11%)
Jun 21, 2023 0.3450 0.3600 0.3450 0.3600 4,235 +0.00(+0.00%)
Jun 20, 2023 0.3600 0.3600 0.3600 0.3600 11,500 +0.01(+2.86%)
Jun 19, 2023 0.3500 0.3500 0.3500 0.3500 1,185 -0.01(-2.78%)
Jun 16, 2023 0.3500 0.3600 0.3500 0.3600 100,344 +0.02(+5.88%)
Jun 15, 2023 0.3150 0.3400 0.3100 0.3400 20,800 +0.01(+3.03%)
Jun 14, 2023 0.3300 0.3300 0.3300 0.3300 2,656 -0.03(-8.33%)
Jun 13, 2023 0.3450 0.3600 0.3450 0.3600 27,355 +0.04(+14.29%)
Jun 12, 2023 0.3150 0.3150 0.3150 0.3150 9,000 +0.00(+0.00%)
Jun 09, 2023 0.3250 0.3250 0.3150 0.3150 3,500 -0.01(-1.56%)
Jun 08, 2023 0.3200 0.3200 0.3200 0.3200 7,537 +0.01(+3.23%)
Jun 06, 2023 0.3100 55 +0.00(+0.00%)
Jun 05, 2023 0.3550 0.3550 0.3100 0.3100 33,605 +0.00(+0.00%)
Jun 02, 2023 0.3150 0.3150 0.3100 0.3100 16,500 +0.00(+0.00%)
Jun 01, 2023 0.3150 0.3150 0.3100 0.3100 2,500 -0.01(-1.59%)
May 31, 2023 0.3250 0.3250 0.3150 0.3150 2,675 +0.00(+0.00%)
May 30, 2023 0.3400 0.3400 0.3150 0.3150 6,500 -0.01(-3.08%)
May 29, 2023 0.3100 0.3250 0.3100 0.3250 5,500 -0.01(-2.99%)
May 26, 2023 0.3350 0.3350 0.3350 0.3350 1,500 -0.01(-2.90%)
May 25, 2023 0.3450 0.3450 0.3450 0.3450 2,000 +0.03(+11.29%)
May 24, 2023 0.3150 0.3150 0.3100 0.3100 8,852 -0.03(-8.82%)
May 23, 2023 0.3400 0.3400 0.3400 0.3400 1,500 +0.02(+6.25%)
May 19, 2023 0.3200 0 +0.01(+3.23%)
May 18, 2023 0.3300 0.3300 0.3100 0.3100 38,000 -0.04(-11.43%)
May 17, 2023 0.3450 0.3500 0.3450 0.3500 9,944 +0.02(+6.06%)
May 15, 2023 0.3300 20 +0.00(+0.00%)
May 12, 2023 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
May 11, 2023 0.3300 0.3300 0.3300 0.3300 6,000 +0.01(+3.13%)
May 10, 2023 0.3250 0.3250 0.3200 0.3200 5,500 +0.01(+3.23%)
May 09, 2023 0.3150 0.3150 0.3100 0.3100 3,038 -0.03(-8.82%)
May 05, 2023 0.3400 0 +0.00(+0.00%)
May 04, 2023 0.3400 0.3400 0.3400 0.3400 12,000 -0.00(-1.45%)
May 03, 2023 0.3150 0.3450 0.3150 0.3450 21,594 +0.00(+1.47%)
May 02, 2023 0.3150 0.3400 0.3150 0.3400 7,430 +0.03(+9.68%)
May 01, 2023 0.3150 0.3200 0.3100 0.3100 10,645 -0.03(-8.82%)
Apr 28, 2023 0.3400 0.3400 0.3400 0.3400 16,590 +0.00(+0.00%)
Apr 25, 2023 0.3400 0 +0.00(+0.00%)
Apr 24, 2023 0.3550 0.3600 0.3400 0.3400 10,398 +0.00(+0.00%)
Apr 21, 2023 0.3400 0.3400 0.3400 0.3400 5,100 -0.02(-5.56%)
Apr 20, 2023 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Apr 19, 2023 0.3500 0.3650 0.3500 0.3600 6,950 +0.01(+2.86%)
Apr 18, 2023 0.3500 0.3500 0.3500 0.3500 12,700 +0.00(+0.00%)
Apr 17, 2023 0.3500 0.3500 0.3500 0.3500 16,675 +0.00(+0.00%)
Apr 14, 2023 0.3500 0.3500 0.3500 0.3500 3,100 +0.00(+0.00%)
Apr 13, 2023 0.3700 0.3700 0.3450 0.3500 6,500 -0.02(-4.11%)
Apr 12, 2023 0.3700 0.3700 0.3650 0.3650 2,350 +0.00(+0.00%)
Apr 11, 2023 0.3650 0.3650 0.3650 0.3650 53,501 -0.01(-1.35%)
Apr 10, 2023 0.3500 0.3700 0.3500 0.3700 22,000 +0.01(+2.78%)
Apr 06, 2023 0.3600 0 +0.00(+0.00%)
Apr 05, 2023 0.3500 0.3700 0.3500 0.3600 39,000 -0.01(-1.37%)
Apr 04, 2023 0.3500 0.3650 0.3500 0.3650 8,500 -0.01(-1.35%)
Apr 03, 2023 0.3600 0.3700 0.3600 0.3700 11,245 -0.03(-6.33%)
Mar 30, 2023 0.3950 0 +0.04(+11.27%)
Mar 29, 2023 0.3550 0.3550 0.3550 0.3550 6,000 -0.01(-1.39%)
Mar 28, 2023 0.4200 0.4200 0.3600 0.3600 20,620 -0.06(-14.29%)
Mar 27, 2023 0.3800 0.4200 0.3600 0.4200 14,500 +0.06(+16.67%)
Mar 24, 2023 0.3900 0.3950 0.3600 0.3600 7,500 -0.02(-5.26%)
Mar 23, 2023 0.3900 0.3900 0.3800 0.3800 10,000 +0.00(+0.00%)
Mar 21, 2023 0.3800 0 +0.02(+5.56%)
Mar 17, 2023 0.3600 0 -0.04(-8.86%)
Mar 16, 2023 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
Mar 14, 2023 0.3950 70 +0.05(+16.18%)
Mar 13, 2023 0.3600 0.3600 0.3400 0.3400 10,965 -0.04(-10.53%)
Mar 10, 2023 0.3850 0.4000 0.3700 0.3800 10,000 +0.01(+2.70%)
Mar 09, 2023 0.4050 0.4050 0.3700 0.3700 11,905 -0.01(-2.63%)
Mar 08, 2023 0.3800 0.3800 0.3800 0.3800 11,500 +0.01(+1.33%)
Mar 07, 2023 0.3700 0.3750 0.3700 0.3750 13,600 +0.01(+1.35%)
Mar 06, 2023 0.3750 0.3750 0.3700 0.3700 12,404 -0.03(-7.50%)
Mar 03, 2023 0.4100 0.4100 0.4000 0.4000 1,802 +0.03(+8.11%)
Mar 02, 2023 0.3650 0.3700 0.3650 0.3700 19,550 -0.01(-2.63%)
Mar 01, 2023 0.3850 0.3850 0.3650 0.3800 40,510 +0.01(+2.70%)
Feb 28, 2023 0.4000 0.4000 0.3650 0.3700 8,140 -0.02(-5.13%)
Feb 27, 2023 0.3900 0.3900 0.3900 0.3900 3,400 -0.03(-7.14%)
Feb 24, 2023 0.4000 0.4200 0.4000 0.4200 45,030 +0.04(+12.00%)
Feb 23, 2023 0.3750 0.3750 0.3750 0.3750 1,020 +0.00(+0.00%)
Feb 22, 2023 0.3950 0.3950 0.3650 0.3750 5,510 +0.02(+4.17%)
Feb 21, 2023 0.3700 0.3700 0.3500 0.3600 41,847 -0.05(-12.20%)
Feb 17, 2023 0.4100 0 +0.01(+3.80%)
Feb 16, 2023 0.4100 0.4100 0.3950 0.3950 8,501 -0.01(-3.66%)
Feb 14, 2023 0.4100 100 +0.00(+0.00%)
Feb 13, 2023 0.3600 0.4550 0.3600 0.4100 46,505 +0.06(+17.14%)
Feb 10, 2023 0.3500 0.3500 0.3400 0.3500 4,764 +0.01(+2.94%)
Feb 08, 2023 0.3400 0 -0.01(-2.86%)
Feb 06, 2023 0.3500 0 -0.02(-4.11%)
Feb 03, 2023 0.3500 0.3800 0.3500 0.3650 78,000 -0.03(-6.41%)
Feb 02, 2023 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Feb 01, 2023 0.3900 0.3900 0.3900 0.3900 1,300 -0.01(-1.27%)
Jan 31, 2023 0.3950 0.3950 0.3950 0.3950 600 +0.03(+6.76%)
Jan 30, 2023 0.3550 0.3700 0.3550 0.3700 12,320 -0.01(-2.63%)
Jan 27, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jan 25, 2023 0.3800 0 +0.04(+10.14%)
Jan 24, 2023 0.3700 0.3700 0.3450 0.3450 38,500 -0.02(-4.17%)
Jan 23, 2023 0.3600 0.3600 0.3600 0.3600 13,500 -0.03(-7.69%)
Jan 20, 2023 0.3800 0.3900 0.3800 0.3900 15,771 +0.01(+2.63%)
Jan 19, 2023 0.4000 0.4000 0.3800 0.3800 13,500 +0.04(+11.76%)
Jan 18, 2023 0.3800 0.3800 0.3400 0.3400 15,574 -0.04(-10.53%)
Jan 17, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Jan 16, 2023 0.3600 0.3700 0.3600 0.3700 7,424 +0.01(+2.78%)
Jan 13, 2023 0.3950 0.3950 0.3600 0.3600 6,052 -0.03(-7.69%)
Jan 12, 2023 0.4000 0.4000 0.3900 0.3900 24,333 -0.01(-2.50%)
Jan 11, 2023 0.3900 0.4000 0.3900 0.4000 30,000 +0.01(+2.56%)
Jan 10, 2023 0.3900 0.3900 0.3900 0.3900 23,500 -0.01(-2.50%)
Jan 09, 2023 0.3900 0.4000 0.3900 0.4000 7,060 +0.01(+2.56%)
Jan 06, 2023 0.4000 0.4000 0.3900 0.3900 44,500 -0.01(-2.50%)
Jan 05, 2023 0.3900 0.4000 0.3900 0.4000 21,549 +0.01(+2.56%)
Jan 04, 2023 0.4100 0.4100 0.3900 0.3900 67,622 -0.03(-7.14%)
Jan 03, 2023 0.3950 0.4200 0.3950 0.4200 21,835 +0.02(+5.00%)
Dec 30, 2022 0.4000 0 +0.00(+0.00%)
Dec 29, 2022 0.4100 0.4100 0.4000 0.4000 22,183 -0.03(-8.05%)
Dec 28, 2022 0.4400 0.4400 0.4100 0.4350 27,007 -0.01(-1.14%)
Dec 23, 2022 0.4400 0 -0.01(-2.22%)
Dec 21, 2022 0.4500 0 +0.02(+4.65%)
Dec 20, 2022 0.4300 0.4300 0.4300 0.4300 1,350 -0.01(-2.27%)
Dec 19, 2022 0.4400 0.4400 0.4400 0.4400 635 +0.03(+8.64%)
Dec 15, 2022 0.4050 0 -0.01(-2.41%)
Dec 13, 2022 0.4150 40 -0.01(-1.19%)
Dec 12, 2022 0.4200 0.4200 0.4200 0.4200 1,090 -0.01(-1.18%)
Dec 09, 2022 0.4250 0.4250 0.4250 0.4250 2,024 -0.01(-1.16%)
Dec 08, 2022 0.4300 0.4300 0.4300 0.4300 11,008 +0.03(+7.50%)
Dec 07, 2022 0.3950 0.4000 0.3950 0.4000 15,800 +0.00(+0.00%)
Dec 06, 2022 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-1.23%)
Dec 05, 2022 0.4400 0.4400 0.4050 0.4050 16,283 -0.00(-1.22%)
Dec 01, 2022 0.4100 0.4100 779 +0.01(+2.50%)
Nov 30, 2022 0.4000 0.4000 0.4000 0.4000 3,500 -0.02(-4.76%)
Nov 29, 2022 0.4000 0.4200 0.4000 0.4200 74,500 +0.01(+2.44%)
Nov 28, 2022 0.4100 0.4100 0.4000 0.4100 17,162 +0.01(+2.50%)
Nov 25, 2022 0.3900 0.4200 0.3800 0.4000 30,856 +0.00(+0.00%)
Nov 24, 2022 0.4000 0.4000 0.4000 0.4000 5,130 +0.01(+1.27%)
Nov 23, 2022 0.3900 0.3950 0.3900 0.3950 12,809 +0.02(+3.95%)
Nov 22, 2022 0.3850 0.3850 0.3800 0.3800 6,358 -0.01(-1.30%)
Nov 21, 2022 0.3600 0.3900 0.3600 0.3850 68,125 -0.02(-3.75%)
Nov 18, 2022 0.4300 0.4500 0.4000 0.4000 29,814 -0.03(-8.05%)
Nov 17, 2022 0.4350 0.4350 0.4350 0.4350 1,050 -0.01(-1.14%)
Nov 15, 2022 0.4400 0 +0.04(+10.00%)
Nov 14, 2022 0.4050 0.4200 0.4000 0.4000 13,754 +0.00(+0.00%)
Nov 11, 2022 0.4150 0.4150 0.4000 0.4000 10,673 -0.01(-2.44%)
Nov 09, 2022 0.4100 10 +0.00(+0.00%)
Nov 08, 2022 0.4100 0.4100 0.4050 0.4100 6,000 +0.00(+0.00%)
Nov 07, 2022 0.4500 0.4500 0.4100 0.4100 11,980 -0.05(-9.89%)
Nov 04, 2022 0.4550 0.4550 0.4550 0.4550 3,006 +0.05(+10.98%)
Nov 03, 2022 0.4250 0.4700 0.4000 0.4100 64,014 +0.00(+0.00%)
Nov 02, 2022 0.4200 0.4250 0.4050 0.4100 22,859 -0.01(-2.38%)
Nov 01, 2022 0.4200 0.4200 0.4200 0.4200 8,040 -0.05(-10.64%)
Oct 31, 2022 0.4250 0.4700 0.4250 0.4700 4,726 +0.02(+4.44%)
Oct 28, 2022 0.4050 0.4700 0.4050 0.4500 58,279 -0.02(-3.23%)
Oct 27, 2022 0.4650 0.4650 0.4650 0.4650 4,020 +0.01(+2.20%)
Oct 26, 2022 0.4750 0.4750 0.4550 0.4550 7,000 -0.01(-2.15%)
Oct 25, 2022 0.4250 0.4700 0.4200 0.4650 20,350 +0.05(+10.71%)
Oct 24, 2022 0.4650 0.4700 0.4200 0.4200 175,098 -0.04(-8.70%)
Oct 20, 2022 0.4600 16 +0.00(+0.00%)
Oct 19, 2022 0.4700 0.4700 0.4600 0.4600 5,000 -0.01(-3.16%)
Oct 18, 2022 0.4750 0.4750 0.4700 0.4750 13,000 +0.00(+0.00%)
Oct 17, 2022 0.4750 0.4750 0.4650 0.4750 25,713 -0.02(-4.04%)
Oct 14, 2022 0.4800 0.4950 0.4800 0.4950 14,546 +0.03(+7.61%)
Oct 13, 2022 0.4500 0.4600 0.4500 0.4600 31,292 +0.03(+5.75%)
Oct 12, 2022 0.4350 0.4350 0.4350 0.4350 30,480 +0.01(+2.35%)
Oct 11, 2022 0.4300 0.4300 0.4250 0.4250 2,019 -0.01(-1.16%)
Oct 06, 2022 0.4300 0 +0.00(+0.00%)
Oct 05, 2022 0.4650 0.4650 0.4300 0.4300 32,200 +0.01(+2.38%)
Oct 04, 2022 0.5500 0.5500 0.4200 0.4200 206,312 -0.12(-22.22%)
Oct 03, 2022 0.5000 0.5400 0.5000 0.5400 122,084 +0.04(+8.00%)
Sep 30, 2022 0.5000 0.5000 0.5000 0.5000 790 +0.00(+0.00%)
Sep 29, 2022 0.4900 0.5000 0.4900 0.5000 60,048 +0.00(+0.00%)
Sep 28, 2022 0.4700 0.5000 0.4700 0.5000 58,530 +0.04(+9.89%)
Sep 27, 2022 0.4600 0.4600 0.4550 0.4550 29,615 +0.00(+0.00%)
Sep 23, 2022 0.4550 0.4550 509 +0.01(+2.25%)
Sep 22, 2022 0.4450 0.4450 0.4450 0.4450 500 -0.01(-2.20%)
Sep 21, 2022 0.4550 0.4700 0.4500 0.4550 30,000 +0.01(+1.11%)
Sep 20, 2022 0.4400 0.4500 0.4400 0.4500 31,950 +0.04(+8.43%)
Sep 19, 2022 0.4500 0.4500 0.4150 0.4150 36,214 -0.02(-3.49%)
Sep 16, 2022 0.4300 0.4300 0.4300 0.4300 1,465 +0.01(+1.18%)
Sep 15, 2022 0.4200 0.4250 0.4200 0.4250 10,000 +0.01(+1.19%)
Sep 14, 2022 0.4200 0.4200 0.4200 0.4200 14,500 +0.01(+3.70%)
Sep 13, 2022 0.4200 0.4200 0.4050 0.4050 3,111 -0.01(-3.57%)
Sep 12, 2022 0.4250 0.4500 0.4200 0.4200 53,930 +0.02(+6.33%)
Sep 09, 2022 0.4500 0.4500 0.3950 0.3950 11,043 -0.05(-12.22%)
Sep 08, 2022 0.4500 0.4500 0.4500 0.4500 7,361 +0.00(+0.00%)
Sep 07, 2022 0.4750 0.4750 0.4500 0.4500 3,724 +0.00(+0.00%)
Sep 06, 2022 0.4500 0.4500 0.4500 0.4500 31,500 +0.00(+0.00%)
Sep 02, 2022 0.4500 0 +0.03(+7.14%)
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.