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: ABR )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.3900 0.3900 0.3900 0.3900 2,363 +0.00(+0.00%)
Sep 19, 2024 0.4200 0.4200 0.3750 0.3900 49,630 +0.00(+0.00%)
Sep 18, 2024 0.4000 0.4100 0.3900 0.3900 56,590 -0.02(-3.70%)
Sep 17, 2024 0.4000 0.4200 0.3950 0.4050 136,343 +0.02(+5.19%)
Sep 16, 2024 0.3850 0.4000 0.3850 0.3850 28,460 -0.02(-3.75%)
Sep 13, 2024 0.3950 0.4000 0.3800 0.4000 26,113 +0.02(+3.90%)
Sep 12, 2024 0.3900 0.4000 0.3800 0.3850 68,661 -0.02(-3.75%)
Sep 11, 2024 0.4000 0.4100 0.3800 0.4000 144,311 +0.00(+0.00%)
Sep 10, 2024 0.4250 0.4250 0.4000 0.4000 7,398 -0.01(-2.44%)
Sep 09, 2024 0.3950 0.4150 0.3950 0.4100 15,322 +0.00(+0.00%)
Sep 06, 2024 0.4150 0.4400 0.4100 0.4100 10,797 -0.02(-4.65%)
Sep 05, 2024 0.4250 0.4350 0.4200 0.4300 26,092 -0.03(-6.52%)
Sep 04, 2024 0.4400 0.4600 0.4400 0.4600 20,986 +0.03(+5.75%)
Sep 03, 2024 0.4350 0.4350 0.4200 0.4350 31,590 -0.01(-1.14%)
Aug 30, 2024 0.4400 0 +0.01(+2.33%)
Aug 29, 2024 0.4150 0.4600 0.4150 0.4300 12,163 -0.01(-2.27%)
Aug 28, 2024 0.4500 0.4500 0.4250 0.4400 34,565 -0.02(-4.35%)
Aug 27, 2024 0.4550 0.4600 0.4500 0.4600 30,687 +0.03(+6.98%)
Aug 26, 2024 0.4600 0.4750 0.4300 0.4300 66,868 -0.03(-6.52%)
Aug 23, 2024 0.4850 0.4850 0.4550 0.4600 37,861 -0.02(-4.17%)
Aug 22, 2024 0.4850 0.4850 0.4500 0.4800 19,222 +0.01(+2.13%)
Aug 21, 2024 0.4600 0.4700 0.4550 0.4700 10,347 -0.01(-1.05%)
Aug 20, 2024 0.4700 0.4850 0.4500 0.4750 47,179 +0.01(+2.15%)
Aug 19, 2024 0.4750 0.4900 0.4600 0.4650 41,145 -0.01(-3.12%)
Aug 16, 2024 0.4750 0.4800 0.4750 0.4800 3,478 +0.01(+1.05%)
Aug 15, 2024 0.4650 0.4850 0.4650 0.4750 18,202 +0.01(+1.06%)
Aug 14, 2024 0.4700 0.4700 0.4700 0.4700 2,206 -0.04(-7.84%)
Aug 13, 2024 0.4950 0.5100 0.4950 0.5100 20,379 +0.01(+2.00%)
Aug 12, 2024 0.5000 0.5000 0.5000 0.5000 19,425 +0.03(+5.26%)
Aug 09, 2024 0.5000 0.5100 0.4750 0.4750 19,088 -0.02(-4.04%)
Aug 08, 2024 0.4800 0.4950 0.4800 0.4950 8,292 +0.04(+10.00%)
Aug 07, 2024 0.4850 0.4850 0.4500 0.4500 11,803 -0.03(-6.25%)
Aug 06, 2024 0.4750 0.4800 0.4750 0.4800 12,675 -0.04(-7.69%)
Aug 02, 2024 0.5200 0 +0.03(+6.12%)
Aug 01, 2024 0.5400 0.5400 0.4900 0.4900 21,922 -0.04(-7.55%)
Jul 31, 2024 0.5400 0.5600 0.5300 0.5300 132,297 +0.00(+0.00%)
Jul 30, 2024 0.5300 0.5400 0.5200 0.5300 70,738 +0.00(+0.00%)
Jul 29, 2024 0.5100 0.5300 0.5000 0.5300 202,720 +0.02(+3.92%)
Jul 26, 2024 0.5000 0.5400 0.5000 0.5100 150,834 +0.02(+4.08%)
Jul 25, 2024 0.4500 0.4900 0.4500 0.4900 61,783 +0.04(+8.89%)
Jul 24, 2024 0.4500 0.4600 0.4450 0.4500 10,604 -0.01(-2.17%)
Jul 23, 2024 0.4500 0.4600 0.4400 0.4600 42,064 +0.01(+2.22%)
Jul 22, 2024 0.4400 0.4500 0.4350 0.4500 14,314 +0.01(+1.12%)
Jul 19, 2024 0.4450 0.4450 0.4450 0.4450 8,096 +0.02(+3.49%)
Jul 18, 2024 0.4300 0.4300 0.4300 0.4300 6,734 -0.02(-4.44%)
Jul 17, 2024 0.4300 0.4600 0.4250 0.4500 93,567 +0.03(+7.14%)
Jul 16, 2024 0.4100 0.4200 0.4100 0.4200 8,945 +0.01(+2.44%)
Jul 15, 2024 0.4150 0.4200 0.3950 0.4100 8,212 +0.01(+3.80%)
Jul 12, 2024 0.3850 0.4100 0.3850 0.3950 25,440 -0.01(-1.25%)
Jul 11, 2024 0.4000 0.4000 0.4000 0.4000 31,725 +0.00(+0.00%)
Jul 10, 2024 0.3900 0.4000 0.3850 0.4000 16,085 +0.01(+2.56%)
Jul 09, 2024 0.3700 0.3900 0.3700 0.3900 12,734 +0.00(+0.00%)
Jul 08, 2024 0.4000 0.4000 0.3900 0.3900 12,964 -0.01(-2.50%)
Jul 05, 2024 0.3900 0.4000 0.3700 0.4000 106,385 +0.02(+5.26%)
Jul 04, 2024 0.4000 0.4000 0.3800 0.3800 27,436 +0.00(+0.00%)
Jul 03, 2024 0.3900 0.4000 0.3650 0.3800 31,748 -0.01(-2.56%)
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.