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
Streaming Delayed 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 (%)
Mar 31, 2021 1.030 1.030 0.9800 0.9800 58,923 -0.02(-2.00%)
Mar 30, 2021 0.9600 1.000 0.9600 1.000 30,682 +0.00(+0.00%)
Mar 29, 2021 0.9800 1.000 0.9400 1.000 22,813 +0.00(+0.00%)
Mar 26, 2021 1.010 1.010 1.000 1.000 6,518 +0.00(+0.00%)
Mar 25, 2021 1.000 1.000 1.000 1.000 11,573 +0.05(+5.26%)
Mar 24, 2021 0.9600 0.9600 0.9500 0.9500 4,192 -0.03(-3.06%)
Mar 23, 2021 1.030 1.030 0.9200 0.9800 27,705 -0.04(-3.92%)
Mar 22, 2021 1.010 1.040 0.9700 1.020 66,505 +0.02(+2.00%)
Mar 19, 2021 0.9800 1.020 0.9600 1.000 17,761 +0.00(+0.00%)
Mar 18, 2021 1.000 1.020 0.9900 1.000 51,305 +0.08(+8.70%)
Mar 17, 2021 0.9500 0.9500 0.9200 0.9200 15,008 -0.01(-1.08%)
Mar 16, 2021 0.9300 0.9300 0.9300 0.9300 2,617 +0.00(+0.00%)
Mar 15, 2021 0.9400 0.9400 0.9300 0.9300 4,322 -0.03(-3.12%)
Mar 12, 2021 0.8600 0.9600 0.8600 0.9600 7,875 +0.01(+1.05%)
Mar 11, 2021 0.9500 0.9500 0.9500 0.9500 1,353 +0.02(+2.15%)
Mar 10, 2021 0.9000 0.9300 0.9000 0.9300 1,380 -0.02(-2.11%)
Mar 09, 2021 0.9500 0.9500 0.9500 199 +0.00(+0.00%)
Mar 08, 2021 0.8500 0.9500 0.8500 0.9500 13,147 +0.00(+0.00%)
Mar 05, 2021 0.9100 0.9500 0.8000 0.9500 3,950 +0.00(+0.00%)
Mar 04, 2021 0.9900 0.9900 0.9200 0.9500 1,746 -0.05(-5.00%)
Mar 03, 2021 1.000 1.000 0.9500 1.000 12,415 +0.01(+1.01%)
Mar 02, 2021 0.9900 0.9900 0.9900 255 +0.00(+0.00%)
Mar 01, 2021 0.9900 0.9900 0.9900 0.9900 100 +0.03(+3.13%)
Feb 26, 2021 0.9500 0.9600 0.9100 0.9600 16,400 +0.01(+1.05%)
Feb 25, 2021 0.9600 0.9900 0.9500 0.9500 15,490 -0.05(-5.00%)
Feb 24, 2021 1.010 1.020 1.000 1.000 5,154 +0.03(+3.09%)
Feb 23, 2021 1.190 1.190 0.9600 0.9700 49,800 -0.23(-19.17%)
Feb 22, 2021 1.070 1.250 1.030 1.200 181,750 +0.12(+11.11%)
Feb 19, 2021 1.090 1.090 1.000 1.080 40,967 -0.02(-1.82%)
Feb 18, 2021 1.010 1.110 0.9300 1.100 117,212 +0.05(+4.76%)
Feb 17, 2021 0.6800 1.120 0.6800 1.050 290,306 +0.42(+66.67%)
Feb 16, 2021 0.6500 0.6500 0.6300 0.6300 47,010 +0.01(+1.61%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Feb 11, 2021 0.5600 0.6400 0.5600 0.6400 35,379 +0.08(+14.29%)
Feb 10, 2021 0.5400 0.5600 0.5400 0.5600 34,945 +0.03(+5.66%)
Feb 09, 2021 0.4850 0.5400 0.4850 0.5300 37,321 +0.04(+8.16%)
Feb 08, 2021 0.5200 0.5300 0.4900 0.4900 44,167 -0.01(-2.00%)
Feb 05, 2021 0.4950 0.5000 0.4950 0.5000 23,543 +0.01(+1.01%)
Feb 04, 2021 0.5000 0.5000 0.4950 0.4950 5,100 +0.02(+3.13%)
Feb 03, 2021 0.5100 0.5200 0.4800 0.4800 65,600 -0.02(-4.00%)
Feb 02, 2021 0.4600 0.5200 0.4600 0.5000 136,350 +0.05(+11.11%)
Feb 01, 2021 0.4500 0.4500 0.4500 0.4500 27,000 -0.01(-2.17%)
Jan 28, 2021 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jan 26, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 25, 2021 0.4900 0.4900 0.4800 0.4800 15,475 -0.02(-3.03%)
Jan 22, 2021 0.4950 0.4950 0.4950 0.4950 1,100 -0.01(-1.00%)
Jan 21, 2021 0.4950 0.5000 0.4950 0.5000 10,500 +0.02(+3.09%)
Jan 20, 2021 0.4900 0.4900 0.4850 0.4850 1,000 -0.02(-3.00%)
Jan 19, 2021 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jan 18, 2021 0.5000 0.5400 0.5000 0.5000 4,500 -0.04(-7.41%)
Jan 15, 2021 0.5000 0.5400 0.5000 0.5400 14,000 +0.04(+8.00%)
Jan 14, 2021 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Jan 13, 2021 0.5100 0.5500 0.5000 0.5000 11,500 -0.01(-1.96%)
Jan 12, 2021 0.5000 0.5200 0.5000 0.5100 5,000 +0.01(+2.00%)
Jan 11, 2021 0.5200 0.5200 0.5000 0.5000 5,000 -0.02(-3.85%)
Jan 08, 2021 0.5200 0.5200 0.5200 0.5200 3,000 -0.01(-1.89%)
Jan 07, 2021 0.5200 0.5300 0.5200 0.5300 4,030 +0.01(+1.92%)
Jan 06, 2021 0.5200 0.5500 0.5200 0.5200 3,010 -0.01(-1.89%)
Jan 05, 2021 0.5200 0.5500 0.5200 0.5300 5,000 +0.01(+1.92%)
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.