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: FD )

0.5500 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 7, 2022 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 (%)
Feb 28, 2020 4.390 4.390 3.220 4.050 38,608 -0.34(-7.74%)
Feb 27, 2020 4.670 4.670 4.380 4.390 3,730 -0.21(-4.57%)
Feb 26, 2020 4.600 4.710 4.600 4.600 9,875 +0.19(+4.31%)
Feb 25, 2020 4.400 4.420 4.360 4.410 8,150 +0.01(+0.23%)
Feb 24, 2020 4.500 4.500 4.340 4.400 4,180 -0.15(-3.30%)
Feb 21, 2020 4.690 4.690 4.540 4.550 6,628 -0.08(-1.73%)
Feb 20, 2020 4.730 4.750 4.550 4.630 13,105 -0.06(-1.28%)
Feb 19, 2020 4.600 4.830 4.600 4.690 46,625 +0.09(+1.96%)
Feb 18, 2020 4.950 4.950 4.200 4.600 22,610 -0.15(-3.16%)
Feb 14, 2020 4.750 4.750 4.750 0 +0.92(+24.02%)
Feb 13, 2020 3.800 3.850 3.650 3.830 12,451 +0.07(+1.86%)
Feb 12, 2020 3.750 3.800 3.700 3.760 11,576 +0.16(+4.44%)
Feb 11, 2020 3.250 3.660 3.250 3.600 8,160 +0.35(+10.77%)
Feb 10, 2020 3.280 3.280 3.250 3.250 1,770 +0.05(+1.56%)
Feb 07, 2020 3.250 3.340 3.100 3.200 6,500 -0.01(-0.31%)
Feb 06, 2020 3.250 3.260 3.000 3.210 18,962 +0.14(+4.56%)
Feb 05, 2020 3.000 3.150 3.000 3.070 34,315 +0.32(+11.64%)
Feb 04, 2020 2.760 2.900 2.650 2.750 55,220 -0.10(-3.51%)
Feb 03, 2020 2.850 2.850 2.840 2.850 3,536 +0.10(+3.64%)
Jan 31, 2020 2.650 2.750 2.650 2.750 4,300 +0.20(+7.84%)
Jan 30, 2020 2.500 2.560 2.420 2.550 49,652 +0.06(+2.41%)
Jan 29, 2020 2.430 2.490 2.430 2.490 6,625 +0.08(+3.32%)
Jan 28, 2020 2.430 2.430 2.410 2.410 1,000 -0.02(-0.82%)
Jan 27, 2020 2.430 2.430 2.400 2.430 3,705 +0.05(+2.10%)
Jan 24, 2020 2.500 2.500 2.380 2.380 2,500 -0.02(-0.83%)
Jan 23, 2020 2.400 2.400 2.380 2.400 17,550 -0.10(-4.00%)
Jan 22, 2020 2.470 2.500 2.400 2.500 2,500 +0.01(+0.40%)
Jan 21, 2020 2.400 2.490 2.380 2.490 1,250 -0.01(-0.40%)
Jan 20, 2020 2.500 2.500 2.330 2.500 83,700 +0.02(+0.81%)
Jan 17, 2020 2.480 2.480 2.300 2.480 6,800 +0.06(+2.48%)
Jan 16, 2020 2.440 2.440 2.350 2.420 5,300 -0.03(-1.22%)
Jan 15, 2020 2.310 2.450 2.300 2.450 40,808 +0.05(+2.08%)
Jan 14, 2020 2.350 2.400 2.350 2.400 2,300 +0.05(+2.13%)
Jan 13, 2020 2.110 2.350 2.110 2.350 14,750 +0.10(+4.44%)
Jan 10, 2020 2.220 2.250 2.220 2.250 14,100 +0.03(+1.35%)
Jan 09, 2020 2.250 2.250 2.200 2.220 2,400 -0.05(-2.20%)
Jan 08, 2020 2.330 2.330 2.270 2.270 1,300 -0.06(-2.58%)
Jan 06, 2020 2.330 2.330 2.330 0 -0.07(-2.92%)
Jan 03, 2020 2.300 2.400 2.250 2.400 2,657 +0.05(+2.13%)
Jan 02, 2020 2.300 2.350 2.300 2.350 2,500 +0.05(+2.17%)
Dec 31, 2019 2.300 2.300 2.300 0 +0.30(+15.00%)
Dec 30, 2019 2.000 2.000 2.000 2.000 5,000 -0.10(-4.76%)
Dec 27, 2019 2.100 2.100 2.100 1 +0.00(+0.00%)
Dec 23, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 18, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 16, 2019 2.100 2.100 2.100 0 -0.06(-2.78%)
Dec 13, 2019 2.150 2.160 2.150 2.160 800 +0.01(+0.47%)
Dec 12, 2019 2.150 2.150 2.150 40 +0.00(+0.00%)
Dec 11, 2019 2.150 2.150 2.050 2.150 17,500 -0.05(-2.27%)
Dec 10, 2019 2.210 2.210 2.200 2.200 1,100 +0.00(+0.00%)
Dec 06, 2019 2.200 2.200 2.200 0 -0.06(-2.65%)
Dec 05, 2019 2.260 2.260 2.260 2.260 220 +0.04(+1.80%)
Dec 04, 2019 2.220 2.220 2.220 2.220 270 +0.02(+0.91%)
Dec 03, 2019 2.210 2.210 2.200 2.200 2,900 -0.01(-0.45%)
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.