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: SPC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 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 (%)
May 21, 2024 0.0550 0.0550 0.0500 0.0500 103,209 -0.00(-9.09%)
May 17, 2024 0.0550 0 +0.01(+22.22%)
May 16, 2024 0.0500 0.0500 0.0450 0.0450 866,100 -0.01(-10.00%)
May 13, 2024 0.0500 0 +0.01(+11.11%)
May 10, 2024 0.0550 0.0550 0.0450 0.0450 69,000 -0.01(-10.00%)
May 09, 2024 0.0500 0.0550 0.0500 0.0500 83,010 +0.00(+0.00%)
May 08, 2024 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
May 07, 2024 0.0450 0.0500 0.0450 0.0500 28,451 +0.01(+11.11%)
May 06, 2024 0.0450 0.0450 0.0450 0.0450 8,405 +0.00(+0.00%)
May 02, 2024 0.0450 0 +0.00(+0.00%)
May 01, 2024 0.0450 0.0450 0.0400 0.0450 1,204,144 -0.01(-10.00%)
Apr 29, 2024 0.0500 0 -0.00(-9.09%)
Apr 26, 2024 0.0600 0.0600 0.0550 0.0550 37,000 +0.00(+0.00%)
Apr 25, 2024 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Apr 24, 2024 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Apr 22, 2024 0.0500 0.0550 0.0500 0.0550 85,000 +0.00(+0.00%)
Apr 19, 2024 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 33,000 -0.00(-9.09%)
Apr 17, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 63,000 -0.00(-9.09%)
Apr 15, 2024 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+0.00%)
Apr 12, 2024 0.0550 0.0600 0.0550 0.0550 97,000 -0.00(-8.33%)
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 133,000 +0.00(+0.00%)
Apr 09, 2024 0.0550 0.0550 0.0550 0.0550 30,455 -0.00(-8.33%)
Apr 08, 2024 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+9.09%)
Apr 05, 2024 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0600 0.0600 0.0600 284,003 +0.00(+9.09%)
Apr 02, 2024 0.0550 0.0600 0.0550 0.0550 262,000 +0.00(+10.00%)
Apr 01, 2024 0.0450 0.0500 0.0450 0.0500 11,500 -0.00(-9.09%)
Mar 28, 2024 0.0550 0 +0.01(+22.22%)
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Mar 26, 2024 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 16,500 +0.00(+0.00%)
Mar 22, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 590,000 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 151,010 +0.00(+0.00%)
Mar 18, 2024 0.0500 0 -0.00(-9.09%)
Mar 14, 2024 0.0550 0 +0.00(+10.00%)
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 117,000 +0.01(+11.11%)
Mar 12, 2024 0.0500 0.0500 0.0450 0.0450 86,000 -0.01(-10.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+11.11%)
Mar 05, 2024 0.0450 0 +0.00(+0.00%)
Mar 04, 2024 0.0450 0.0500 0.0450 0.0450 336,216 +0.00(+0.00%)
Feb 29, 2024 0.0450 900 -0.01(-10.00%)
Feb 28, 2024 0.0450 0.0500 0.0450 0.0500 28,095 +0.01(+11.11%)
Feb 27, 2024 0.0450 0.0450 0.0450 0.0450 22,140 -0.01(-10.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 242,000 +0.01(+11.11%)
Feb 20, 2024 0.0450 0 +0.00(+0.00%)
Feb 16, 2024 0.0450 0 +0.00(+0.00%)
Feb 14, 2024 0.0450 0 -0.01(-10.00%)
Feb 12, 2024 0.0500 0 +0.00(+0.00%)
Feb 08, 2024 0.0500 0 +0.01(+11.11%)
Feb 07, 2024 0.0500 0.0500 0.0450 0.0450 17,000 +0.00(+0.00%)
Feb 05, 2024 0.0450 0 +0.00(+0.00%)
Feb 02, 2024 0.0500 0.0500 0.0450 0.0450 212,000 +0.00(+0.00%)
Jan 31, 2024 0.0450 0 +0.00(+0.00%)
Jan 29, 2024 0.0450 0 -0.01(-10.00%)
Jan 25, 2024 0.0500 0 +0.00(+0.00%)
Jan 24, 2024 0.0550 0.0550 0.0500 0.0500 16,000 +0.00(+0.00%)
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 1,628,197 +0.00(+0.00%)
Jan 22, 2024 0.0550 0.0550 0.0500 0.0500 562,019 -0.00(-9.09%)
Jan 18, 2024 0.0550 0 +0.00(+0.00%)
Jan 17, 2024 0.0550 0.0550 0.0550 0.0550 2,800 -0.00(-8.33%)
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 15, 2024 0.0550 0.0600 0.0550 0.0600 92,000 +0.00(+9.09%)
Jan 09, 2024 0.0550 0 +0.00(+0.00%)
Jan 08, 2024 0.0550 0.0550 0.0500 0.0550 103,500 +0.00(+10.00%)
Jan 04, 2024 0.0500 500 -0.00(-9.09%)
Jan 02, 2024 0.0550 0 +0.00(+10.00%)
Dec 28, 2023 0.0500 0 +0.00(+0.00%)
Dec 27, 2023 0.0550 0.0550 0.0500 0.0500 41,000 +0.00(+0.00%)
Dec 22, 2023 0.0500 0 -0.00(-9.09%)
Dec 21, 2023 0.0550 0.0550 0.0500 0.0550 145,000 +0.00(+0.00%)
Dec 20, 2023 0.0550 0.0550 0.0550 0.0550 129,596 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 256,000 +0.00(+0.00%)
Dec 15, 2023 0.0550 0 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 12, 2023 0.0500 0.0550 0.0500 0.0550 29,999 +0.00(+0.00%)
Dec 11, 2023 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 06, 2023 0.0550 0.0550 0.0500 0.0500 122,000 -0.01(-16.67%)
Dec 05, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 04, 2023 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Nov 30, 2023 0.0600 0 +0.00(+0.00%)
Nov 29, 2023 0.0600 0.0600 0.0600 0.0600 139,000 +0.00(+9.09%)
Nov 28, 2023 0.0600 0.0600 0.0550 0.0550 127,000 -0.00(-8.33%)
Nov 27, 2023 0.0600 0.0650 0.0600 0.0600 65,369 -0.01(-7.69%)
Nov 24, 2023 0.0550 0.0650 0.0550 0.0650 112,500 +0.01(+18.18%)
Nov 23, 2023 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Nov 21, 2023 0.0500 40 -0.00(-9.09%)
Nov 20, 2023 0.0550 0.0550 0.0550 0.0550 121,400 +0.00(+10.00%)
Nov 15, 2023 0.0500 28 +0.00(+0.00%)
Nov 14, 2023 0.0500 0.0550 0.0500 0.0500 1,786,063 +0.00(+0.00%)
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 423,053 -0.00(-9.09%)
Nov 10, 2023 0.0550 0.0550 0.0550 0.0550 42,000 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0550 0.0500 0.0550 69,000 +0.00(+0.00%)
Nov 08, 2023 0.0550 0.0550 0.0550 0.0550 142,000 -0.00(-8.33%)
Nov 07, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 02, 2023 0.0550 0 -0.00(-8.33%)
Oct 30, 2023 0.0600 0 +0.00(+0.00%)
Oct 27, 2023 0.0600 0.0650 0.0600 0.0600 66,498 +0.00(+9.09%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 33,000 -0.00(-8.33%)
Oct 25, 2023 0.0550 0.0600 0.0550 0.0600 17,600 +0.00(+0.00%)
Oct 24, 2023 0.0550 0.0600 0.0550 0.0600 2,546,500 +0.00(+9.09%)
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 12,979 -0.00(-8.33%)
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 8,635 +0.00(+0.00%)
Oct 19, 2023 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+0.00%)
Oct 18, 2023 0.0600 0.0650 0.0600 0.0600 481,499 +0.00(+9.09%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 128,000 +0.00(+10.00%)
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 110,362 -0.00(-9.09%)
Oct 13, 2023 0.0550 0.0550 0.0550 0.0550 167,000 -0.00(-8.33%)
Oct 12, 2023 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Oct 10, 2023 0.0600 0 +0.00(+9.09%)
Oct 06, 2023 0.0550 0 +0.00(+0.00%)
Oct 05, 2023 0.0550 0.0550 0.0550 0.0550 271,171 -0.01(-15.38%)
Oct 04, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Oct 03, 2023 0.0600 0.0650 0.0600 0.0650 100,000 +0.00(+0.00%)
Oct 02, 2023 0.0650 0.0650 0.0650 0.0650 31,001 +0.01(+18.18%)
Sep 29, 2023 0.0600 0.0600 0.0550 0.0550 103,000 -0.00(-8.33%)
Sep 26, 2023 0.0600 0 +0.00(+0.00%)
Sep 22, 2023 0.0600 24 -0.01(-7.69%)
Sep 21, 2023 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Sep 19, 2023 0.0700 0 +0.01(+16.67%)
Sep 18, 2023 0.0650 0.0650 0.0600 0.0600 63,150 -0.01(-14.29%)
Sep 15, 2023 0.0700 0.0700 0.0700 0.0700 8,805 +0.00(+0.00%)
Sep 14, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Sep 13, 2023 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Sep 12, 2023 0.0650 0.0650 0.0650 0.0650 8,004 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 25,001 -0.01(-7.14%)
Sep 08, 2023 0.0700 0.0700 0.0700 0.0700 21,428 +0.00(+0.00%)
Sep 06, 2023 0.0700 0 +0.01(+7.69%)
Sep 05, 2023 0.0700 0.0700 0.0650 0.0650 32,400 +0.00(+0.00%)
Sep 01, 2023 0.0650 0 +0.00(+0.00%)
Aug 31, 2023 0.0600 0.0650 0.0600 0.0650 84,000 +0.01(+18.18%)
Aug 30, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0600 0.0550 0.0550 71,000 -0.00(-8.33%)
Aug 24, 2023 0.0600 0 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0800 0.0600 0.0600 458,450 +0.01(+20.00%)
Aug 22, 2023 0.0550 0.0550 0.0500 0.0500 19,600 +0.00(+0.00%)
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
Aug 17, 2023 0.0550 0.0550 0.0550 0.0550 9,475 +0.00(+0.00%)
Aug 16, 2023 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Aug 15, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 14, 2023 0.0700 0.0700 0.0550 0.0550 192,000 -0.01(-15.38%)
Aug 10, 2023 0.0650 800 -0.01(-7.14%)
Aug 08, 2023 0.0700 401 +0.01(+16.67%)
Aug 03, 2023 0.0600 0 +0.00(+0.00%)
Aug 02, 2023 0.0750 0.0750 0.0600 0.0600 111,125 -0.01(-14.29%)
Jul 31, 2023 0.0700 501 +0.01(+7.69%)
Jul 28, 2023 0.0600 0.0650 0.0600 0.0650 67,251 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0700 0.0600 0.0650 59,000 +0.00(+0.00%)
Jul 26, 2023 0.0600 0.0650 0.0550 0.0650 219,483 +0.01(+8.33%)
Jul 25, 2023 0.0700 0.0700 0.0600 0.0600 98,000 -0.01(-14.29%)
Jul 24, 2023 0.0700 0.0700 0.0700 0.0700 16,500 +0.01(+7.69%)
Jul 21, 2023 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-13.33%)
Jul 20, 2023 0.0650 0.0750 0.0650 0.0750 58,400 +0.00(+7.14%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 18, 2023 0.0650 0.0700 0.0650 0.0700 40,168 +0.00(+0.00%)
Jul 17, 2023 0.0750 0.0750 0.0700 0.0700 110,260 -0.01(-12.50%)
Jul 14, 2023 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+14.29%)
Jul 13, 2023 0.0700 0.0700 0.0700 0.0700 14,500 +0.00(+0.00%)
Jul 11, 2023 0.0700 200 -0.00(-6.67%)
Jul 10, 2023 0.0750 0.0750 0.0750 0.0750 47,540 -0.01(-6.25%)
Jul 07, 2023 0.0800 0.0800 0.0750 0.0800 15,500 +0.01(+6.67%)
Jul 06, 2023 0.0750 0.0800 0.0750 0.0750 47,000 -0.01(-6.25%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 26,500 +0.01(+6.67%)
Jun 30, 2023 0.0750 300 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+7.14%)
Jun 28, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 26, 2023 0.0800 0.0800 0.0700 0.0700 26,000 +0.00(+0.00%)
Jun 23, 2023 0.0850 0.0850 0.0700 0.0700 82,100 -0.01(-12.50%)
Jun 22, 2023 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 2,610 +0.01(+13.33%)
Jun 20, 2023 0.0850 0.0850 0.0750 0.0750 6,308 +0.00(+0.00%)
Jun 19, 2023 0.0800 0.0800 0.0750 0.0750 48,811 -0.01(-11.76%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 10,400 +0.01(+6.25%)
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.