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: KIDZ )

0.1800 UNCHANGED
Last Price Updated: 3:35 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 0.1100 0.1100 0.1000 0.1000 86,000 -0.00(-4.76%)
Jan 30, 2024 0.1100 0.1100 0.1050 0.1050 19,440 -0.01(-8.70%)
Jan 29, 2024 0.1550 0.1550 0.1000 0.1150 185,650 -0.06(-32.35%)
Jan 25, 2024 0.1700 0 +0.01(+6.25%)
Jan 23, 2024 0.1600 0 -0.01(-8.57%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 5,200 +0.01(+6.06%)
Jan 19, 2024 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Jan 18, 2024 0.1550 0.1550 0.1550 0.1550 2,600 -0.01(-3.13%)
Jan 15, 2024 0.1600 20 +0.01(+3.23%)
Jan 10, 2024 0.1550 0 +0.00(+0.00%)
Jan 09, 2024 0.1550 0.1550 0.1550 0.1550 14,100 -0.01(-3.13%)
Jan 08, 2024 0.1850 0.1850 0.1600 0.1600 1,500 -0.01(-8.57%)
Jan 03, 2024 0.1750 2 -0.03(-14.63%)
Jan 02, 2024 0.2100 0.2100 0.2050 0.2050 2,542 +0.00(+2.50%)
Dec 29, 2023 0.2000 0 +0.01(+5.26%)
Dec 28, 2023 0.1450 0.1950 0.1450 0.1900 149,800 +0.06(+46.15%)
Dec 27, 2023 0.1350 0.1350 0.1200 0.1300 26,500 -0.02(-13.33%)
Dec 22, 2023 0.1500 0 +0.01(+3.45%)
Dec 21, 2023 0.1450 0.1500 0.1450 0.1450 19,000 +0.00(+0.00%)
Dec 20, 2023 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Dec 19, 2023 0.1450 0.1450 0.1400 0.1400 5,000 -0.01(-6.67%)
Dec 18, 2023 0.1500 0.1500 0.1500 0.1500 1,400 +0.00(+0.00%)
Dec 15, 2023 0.1500 0.1750 0.1500 0.1500 58,400 -0.02(-9.09%)
Dec 11, 2023 0.1650 0 -0.02(-10.81%)
Dec 08, 2023 0.1600 0.1850 0.1600 0.1850 3,000 -0.02(-9.76%)
Dec 01, 2023 0.2050 0 +0.00(+0.00%)
Nov 30, 2023 0.2000 0.2050 0.2000 0.2050 1,500 +0.05(+36.67%)
Nov 29, 2023 0.2100 0.2100 0.1500 0.1500 31,045 -0.02(-14.29%)
Nov 28, 2023 0.1750 0.1750 0.1750 0.1750 506 -0.03(-12.50%)
Nov 22, 2023 0.2000 0 -0.01(-4.76%)
Nov 16, 2023 0.2100 24 +0.00(+0.00%)
Nov 15, 2023 0.2050 0.2100 0.2050 0.2100 1,150 +0.02(+13.51%)
Nov 08, 2023 0.1850 0 +0.01(+2.78%)
Nov 06, 2023 0.1800 0 +0.00(+0.00%)
Nov 03, 2023 0.1750 0.1800 0.1350 0.1800 7,500 -0.01(-2.70%)
Nov 02, 2023 0.1850 0.1850 0.1850 0.1850 5,500 -0.02(-7.50%)
Oct 19, 2023 0.2000 0 -0.01(-6.98%)
Oct 12, 2023 0.2150 0 +0.04(+19.44%)
Oct 11, 2023 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Oct 06, 2023 0.1800 250 -0.01(-2.70%)
Oct 05, 2023 0.2050 0.2050 0.1850 0.1850 7,067 -0.01(-5.13%)
Sep 29, 2023 0.1950 0 +0.01(+2.63%)
Sep 28, 2023 0.2150 0.2150 0.1900 0.1900 2,750 -0.01(-7.32%)
Sep 27, 2023 0.2050 0.2050 0.2050 0.2050 950 -0.02(-6.82%)
Sep 25, 2023 0.2200 0 -0.01(-4.35%)
Sep 22, 2023 0.2300 0.2300 0.2300 0.2300 953 +0.02(+9.52%)
Sep 18, 2023 0.2100 0 -0.01(-2.33%)
Sep 14, 2023 0.2150 0 +0.03(+16.22%)
Sep 12, 2023 0.1850 100 -0.02(-11.90%)
Sep 08, 2023 0.2100 0 +0.01(+5.00%)
Sep 06, 2023 0.2000 0 -0.04(-16.67%)
Sep 05, 2023 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Aug 24, 2023 0.2500 0 +0.04(+19.05%)
Aug 18, 2023 0.2100 0 +0.00(+0.00%)
Aug 14, 2023 0.2100 0 +0.01(+5.00%)
Aug 02, 2023 0.2000 0 -0.06(-23.08%)
Jul 28, 2023 0.2600 0 -0.01(-3.70%)
Jul 26, 2023 0.2700 0 +0.07(+31.71%)
Jul 25, 2023 0.2050 0.2050 0.2050 0.2050 500 -0.07(-24.07%)
Jul 24, 2023 0.2700 0.2700 0.2700 0.2700 1,505 +0.00(+0.00%)
Jul 12, 2023 0.2700 0 +0.04(+14.89%)
Jul 06, 2023 0.2350 0 +0.03(+17.50%)
Jun 30, 2023 0.2000 0 -0.02(-9.09%)
Jun 28, 2023 0.2200 0 +0.00(+0.00%)
Jun 27, 2023 0.2200 0.2200 0.2200 0.2200 1,676 -0.02(-8.33%)
Jun 23, 2023 0.2400 0 +0.00(+0.00%)
Jun 09, 2023 0.2400 0 -0.03(-11.11%)
May 08, 2023 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
May 03, 2023 0.2650 0 +0.06(+29.27%)
May 02, 2023 0.2050 0.2050 0.2050 0.2050 500 -0.07(-24.07%)
Apr 20, 2023 0.2700 0 +0.03(+12.50%)
Apr 18, 2023 0.2400 400 +0.00(+0.00%)
Apr 13, 2023 0.2400 0 -0.04(-14.29%)
Apr 12, 2023 0.2850 0.2850 0.2750 0.2800 30,500 +0.01(+1.82%)
Apr 11, 2023 0.2700 0.2750 0.2700 0.2750 15,000 +0.04(+14.58%)
Apr 05, 2023 0.2400 10 -0.01(-4.00%)
Mar 31, 2023 0.2500 0 +0.00(+0.00%)
Mar 22, 2023 0.2500 0 +0.01(+4.17%)
Mar 21, 2023 0.2400 0.2400 0.2400 0.2400 10,900 +0.02(+9.09%)
Mar 17, 2023 0.2200 0 -0.03(-12.00%)
Mar 15, 2023 0.2500 0 +0.02(+8.70%)
Mar 14, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+9.52%)
Mar 10, 2023 0.2100 0 +0.00(+0.00%)
Mar 09, 2023 0.2150 0.2150 0.2100 0.2100 1,500 +0.01(+5.00%)
Mar 02, 2023 0.2000 0 -0.01(-6.98%)
Feb 28, 2023 0.2150 0 +0.00(+0.00%)
Feb 27, 2023 0.2300 0.2300 0.2150 0.2150 5,707 -0.04(-14.00%)
Feb 24, 2023 0.2300 0.2700 0.2300 0.2500 4,701 +0.00(+0.00%)
Feb 23, 2023 0.2500 0.2500 0.2500 0.2500 550 +0.02(+11.11%)
Feb 22, 2023 0.2800 0.2850 0.2250 0.2250 61,447 -0.04(-15.09%)
Feb 21, 2023 0.2650 0.2650 0.2650 0.2650 7,500 +0.03(+10.42%)
Feb 17, 2023 0.2400 0 -0.05(-18.64%)
Feb 13, 2023 0.2950 0 +0.03(+13.46%)
Feb 10, 2023 0.2650 0.2650 0.2600 0.2600 9,800 -0.04(-13.33%)
Feb 07, 2023 0.3000 0 +0.00(+0.00%)
Feb 06, 2023 0.3000 0.3000 0.3000 0.3000 5,001 +0.01(+3.45%)
Feb 02, 2023 0.2900 0 -0.01(-1.69%)
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.