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: SATO )

0.3100 +0.0050 (+1.64%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.3150 0.3150 0.2900 0.3050 18,350 +0.01(+1.67%)
Jul 18, 2024 0.3100 0.3100 0.3000 0.3000 18,700 -0.01(-3.23%)
Jul 16, 2024 0.3100 275 -0.02(-6.06%)
Jul 15, 2024 0.3250 0.3500 0.3250 0.3300 62,588 +0.01(+1.54%)
Jul 12, 2024 0.3200 0.3250 0.3150 0.3250 6,020 +0.01(+1.56%)
Jul 11, 2024 0.3400 0.3400 0.3200 0.3200 12,030 +0.01(+1.59%)
Jul 10, 2024 0.3200 0.3200 0.3150 0.3150 3,686 -0.01(-3.08%)
Jul 09, 2024 0.3250 0.3250 0.3150 0.3250 5,056 +0.01(+1.56%)
Jul 08, 2024 0.3100 0.3300 0.3050 0.3200 15,196 +0.01(+3.23%)
Jul 05, 2024 0.3050 0.3200 0.3050 0.3100 22,487 +0.00(+0.00%)
Jul 04, 2024 0.3200 0.3200 0.3100 0.3100 3,297 -0.02(-6.06%)
Jul 03, 2024 0.3000 0.3400 0.3000 0.3300 54,038 +0.01(+1.54%)
Jul 02, 2024 0.2900 0.3650 0.2900 0.3250 103,958 +0.05(+20.37%)
Jun 28, 2024 0.2700 0 -0.01(-1.82%)
Jun 27, 2024 0.2150 0.2750 0.2150 0.2750 124,296 +0.06(+27.91%)
Jun 26, 2024 0.2200 0.2200 0.2150 0.2150 8,400 +0.01(+2.38%)
Jun 25, 2024 0.2150 0.2200 0.2100 0.2100 20,700 +0.01(+5.00%)
Jun 24, 2024 0.2250 0.2250 0.2000 0.2000 39,119 -0.02(-9.09%)
Jun 21, 2024 0.2250 0.2250 0.2100 0.2200 11,175 -0.01(-2.22%)
Jun 20, 2024 0.2250 0.2250 0.2150 0.2250 23,959 +0.01(+2.27%)
Jun 19, 2024 0.2600 0.2600 0.2100 0.2200 190,846 -0.04(-13.73%)
Jun 18, 2024 0.2650 0.2750 0.2550 0.2550 27,545 -0.02(-5.56%)
Jun 17, 2024 0.2900 0.2900 0.2700 0.2700 21,900 -0.02(-6.90%)
Jun 14, 2024 0.2900 0.3000 0.2900 0.2900 9,504 +0.01(+3.57%)
Jun 13, 2024 0.2700 0.3500 0.2650 0.2800 164,362 +0.01(+3.70%)
Jun 12, 2024 0.2550 0.2700 0.2500 0.2700 35,792 +0.02(+5.88%)
Jun 11, 2024 0.2700 0.2700 0.2550 0.2550 6,005 -0.01(-1.92%)
Jun 10, 2024 0.2700 0.2800 0.2600 0.2600 44,324 -0.01(-1.89%)
Jun 07, 2024 0.2650 0.2650 0.2550 0.2650 57,489 +0.01(+1.92%)
Jun 06, 2024 0.2500 0.2630 0.2500 0.2600 46,990 +0.01(+4.00%)
Jun 05, 2024 0.2900 0.2900 0.2500 0.2500 29,641 -0.04(-13.79%)
Jun 04, 2024 0.2900 0.2900 0.2850 0.2900 29,907 -0.01(-3.33%)
Jun 03, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
May 31, 2024 0.3100 0.3100 0.2900 0.2900 31,200 -0.03(-9.38%)
May 30, 2024 0.3150 0.3200 0.3000 0.3200 51,003 +0.02(+4.92%)
May 29, 2024 0.3150 0.3150 0.3050 0.3050 4,500 +0.01(+1.67%)
May 28, 2024 0.3150 0.3150 0.3000 0.3000 15,500 -0.02(-4.76%)
May 24, 2024 0.3150 4 +0.01(+1.61%)
May 23, 2024 0.3450 0.3450 0.3000 0.3100 48,964 -0.03(-10.14%)
May 22, 2024 0.2800 0.3450 0.2800 0.3450 96,163 +0.07(+27.78%)
May 21, 2024 0.3050 0.3050 0.2700 0.2700 21,051 -0.01(-3.57%)
May 17, 2024 0.2800 0 -0.01(-5.08%)
May 16, 2024 0.2800 0.3000 0.2800 0.2950 11,714 +0.01(+5.36%)
May 15, 2024 0.3200 0.3200 0.2800 0.2800 23,730 -0.04(-12.50%)
May 14, 2024 0.3250 0.3250 0.3200 0.3200 5,600 -0.01(-3.03%)
May 13, 2024 0.3250 0.3300 0.3250 0.3300 2,500 +0.00(+0.00%)
May 10, 2024 0.3200 0.3300 0.3200 0.3300 5,500 +0.01(+1.54%)
May 09, 2024 0.3250 0.3250 0.3250 0.3250 650 +0.00(+0.00%)
May 08, 2024 0.3300 0.3300 0.3150 0.3250 3,525 -0.01(-1.52%)
May 07, 2024 0.3150 0.3300 0.3150 0.3300 6,500 +0.02(+4.76%)
May 06, 2024 0.3150 0.3150 0.2900 0.3150 24,869 -0.01(-3.08%)
May 03, 2024 0.3450 0.3500 0.3200 0.3250 24,716 -0.02(-4.41%)
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.