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: FIL )

N/A UNCHANGED
Last Price Updated: 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, 2020 1.940 1.950 1.940 1.950 3,700 -0.05(-2.50%)
Jan 30, 2020 1.930 2.000 1.900 2.000 14,300 +0.07(+3.63%)
Jan 29, 2020 1.930 1.930 1.930 1.930 4,300 -0.05(-2.53%)
Jan 27, 2020 1.980 1.980 1.980 0 -0.02(-1.00%)
Jan 24, 2020 1.990 2.000 1.980 2.000 27,000 +0.09(+4.71%)
Jan 23, 2020 1.990 2.000 1.900 1.910 22,400 -0.09(-4.50%)
Jan 22, 2020 2.000 2.000 1.960 2.000 38,500 +0.04(+2.04%)
Jan 21, 2020 2.000 2.050 1.960 1.960 10,400 -0.04(-2.00%)
Jan 17, 2020 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 16, 2020 1.950 1.950 1.940 1.950 15,437 +0.00(+0.00%)
Jan 15, 2020 1.950 1.950 1.930 1.950 16,075 +0.00(+0.00%)
Jan 14, 2020 1.910 1.950 1.900 1.950 43,800 +0.01(+0.52%)
Jan 13, 2020 1.950 1.950 1.910 1.940 44,800 -0.06(-3.00%)
Jan 10, 2020 2.000 2.000 2.000 2.000 4,000 +0.03(+1.52%)
Jan 09, 2020 2.000 2.000 1.960 1.970 27,950 -0.03(-1.50%)
Jan 08, 2020 1.990 2.000 1.950 2.000 18,900 +0.00(+0.00%)
Jan 07, 2020 2.000 2.020 1.970 2.000 17,600 +0.04(+2.04%)
Jan 06, 2020 1.960 1.960 1.960 1.960 4,202 -0.04(-2.00%)
Jan 02, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Dec 30, 2019 1.990 2.000 1.950 1.950 19,400 -0.04(-2.01%)
Dec 27, 2019 1.990 2.020 1.890 1.990 42,073 +0.00(+0.00%)
Dec 24, 2019 1.990 1.990 1.990 0 +0.02(+1.02%)
Dec 23, 2019 1.980 2.145 1.920 1.970 52,100 +0.01(+0.51%)
Dec 19, 2019 1.960 1.960 1.960 0 +0.00(+0.26%)
Dec 18, 2019 2.000 2.000 1.900 1.955 4,071 +0.03(+1.30%)
Dec 17, 2019 2.000 2.000 1.910 1.930 21,200 -0.04(-2.03%)
Dec 16, 2019 1.910 2.130 1.910 1.970 26,045 +0.02(+1.03%)
Dec 12, 2019 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 11, 2019 2.020 2.050 1.900 1.900 25,700 -0.11(-5.47%)
Dec 10, 2019 2.080 2.170 2.000 2.010 10,850 -0.04(-1.95%)
Dec 09, 2019 2.050 2.050 2.050 2.050 1,000 +0.05(+2.50%)
Dec 06, 2019 2.050 2.050 2.000 2.000 9,900 -0.02(-1.23%)
Dec 05, 2019 2.090 2.155 2.020 2.025 5,621 -0.06(-3.11%)
Dec 04, 2019 2.050 2.100 1.950 2.090 32,492 +0.02(+1.21%)
Dec 03, 2019 2.100 2.100 2.040 2.065 24,900 -0.04(-1.67%)
Dec 02, 2019 2.100 2.150 2.100 2.100 5,655 -0.04(-1.87%)
Nov 29, 2019 2.190 2.190 2.100 2.140 15,700 -0.06(-2.73%)
Nov 27, 2019 2.200 2.200 2.200 0 +0.01(+0.46%)
Nov 26, 2019 2.190 2.190 2.190 2.190 3,829 +0.00(+0.00%)
Nov 25, 2019 2.200 2.200 2.190 2.190 7,500 -0.01(-0.45%)
Nov 22, 2019 2.200 2.200 2.190 2.200 15,210 +0.00(+0.00%)
Nov 21, 2019 2.200 2.200 2.200 2.200 1,867 +0.00(+0.00%)
Nov 19, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 18, 2019 2.200 2.210 2.190 2.200 27,152 -0.10(-4.35%)
Nov 15, 2019 2.210 2.300 2.210 2.300 5,000 +0.09(+4.07%)
Nov 14, 2019 2.210 2.210 2.210 2.210 1,000 +0.01(+0.45%)
Nov 13, 2019 2.200 2.210 2.200 2.200 41,625 +0.00(+0.00%)
Nov 12, 2019 2.200 2.200 2.200 2.200 1,200 -0.01(-0.45%)
Nov 11, 2019 2.250 2.260 2.010 2.210 47,300 -0.08(-3.49%)
Nov 08, 2019 2.280 2.290 2.280 2.290 600 +0.04(+1.78%)
Nov 07, 2019 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Nov 06, 2019 2.250 2.260 2.200 2.200 8,400 -0.06(-2.65%)
Nov 05, 2019 2.350 2.350 2.245 2.260 31,054 -0.04(-1.74%)
Nov 04, 2019 2.350 2.360 2.290 2.300 33,900 -0.05(-2.13%)
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.