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 )

N/A 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 (%)
Mar 31, 2022 0.8700 0.8700 0.8300 0.8300 217,131 -0.05(-5.68%)
Mar 30, 2022 0.9300 0.9400 0.8500 0.8800 220,771 -0.05(-5.38%)
Mar 29, 2022 0.8800 0.9500 0.8500 0.9300 628,319 +0.09(+10.71%)
Mar 28, 2022 0.7300 0.8700 0.7000 0.8400 441,954 +0.11(+15.07%)
Mar 25, 2022 0.6700 0.7500 0.6600 0.7300 195,421 +0.06(+8.96%)
Mar 24, 2022 0.6900 0.7100 0.6700 0.6700 24,336 +0.01(+1.52%)
Mar 23, 2022 0.6800 0.6800 0.6600 0.6600 11,069 +0.00(+0.00%)
Mar 22, 2022 0.6800 0.6800 0.6600 0.6600 24,691 +0.00(+0.00%)
Mar 21, 2022 0.6900 0.6900 0.6500 0.6600 94,275 -0.01(-1.49%)
Mar 18, 2022 0.6400 0.6700 0.6200 0.6700 85,438 +0.04(+6.35%)
Mar 17, 2022 0.6700 0.6700 0.6300 0.6300 137,910 -0.02(-3.08%)
Mar 16, 2022 0.6400 0.7000 0.6200 0.6500 143,044 +0.04(+6.56%)
Mar 15, 2022 0.6700 0.6700 0.6100 0.6100 171,784 -0.05(-7.58%)
Mar 14, 2022 0.7000 0.7000 0.6500 0.6600 92,777 -0.03(-4.35%)
Mar 11, 2022 0.7000 0.7000 0.6900 0.6900 10,179 -0.01(-1.43%)
Mar 10, 2022 0.7000 0.7100 0.6800 0.7000 44,880 +0.01(+1.45%)
Mar 09, 2022 0.7000 0.7100 0.6900 0.6900 34,629 +0.00(+0.00%)
Mar 08, 2022 0.7000 0.7100 0.6900 0.6900 35,111 +0.00(+0.00%)
Mar 07, 2022 0.6800 0.7000 0.6800 0.6900 47,556 -0.01(-1.43%)
Mar 04, 2022 0.7000 0.7000 0.6800 0.7000 83,531 +0.00(+0.00%)
Mar 03, 2022 0.7200 0.7200 0.6900 0.7000 53,994 -0.03(-4.11%)
Mar 02, 2022 0.7000 0.7300 0.7000 0.7300 20,153 +0.03(+4.29%)
Mar 01, 2022 0.7200 0.7300 0.7000 0.7000 56,329 +0.00(+0.00%)
Feb 28, 2022 0.7200 0.7300 0.7000 0.7000 105,543 -0.02(-2.78%)
Feb 25, 2022 0.7200 0.7300 0.7200 0.7200 13,601 -0.02(-2.70%)
Feb 24, 2022 0.7100 0.7500 0.6900 0.7400 188,431 -0.01(-1.33%)
Feb 23, 2022 0.7700 0.7700 0.7500 0.7500 40,718 -0.01(-1.32%)
Feb 22, 2022 0.8100 0.8100 0.7300 0.7600 159,271 -0.06(-7.32%)
Feb 18, 2022 0.8200 0 +0.05(+6.49%)
Feb 17, 2022 0.8000 0.8800 0.7500 0.7700 158,650 -0.03(-3.75%)
Feb 16, 2022 0.8100 0.8100 0.7800 0.8000 33,594 -0.01(-1.23%)
Feb 15, 2022 0.7500 0.8300 0.7500 0.8100 34,007 +0.03(+3.85%)
Feb 14, 2022 0.8000 0.8000 0.7700 0.7800 21,520 +0.01(+1.30%)
Feb 11, 2022 0.8000 0.8300 0.7700 0.7700 62,077 -0.03(-3.75%)
Feb 10, 2022 0.8700 0.8700 0.7900 0.8000 162,464 -0.04(-4.76%)
Feb 09, 2022 0.8500 0.9100 0.8300 0.8400 186,650 +0.02(+2.44%)
Feb 08, 2022 0.7600 0.9000 0.7600 0.8200 283,778 +0.08(+10.81%)
Feb 07, 2022 0.7200 0.7600 0.7200 0.7400 35,397 +0.01(+1.37%)
Feb 04, 2022 0.7600 0.7600 0.7200 0.7300 68,819 -0.01(-1.35%)
Feb 03, 2022 0.7600 0.7400 44,738 -0.02(-2.63%)
Feb 02, 2022 0.7900 0.7900 0.7400 0.7600 41,348 -0.01(-1.30%)
Feb 01, 2022 0.7700 0.7700 0.7300 0.7700 55,454 +0.00(+0.00%)
Jan 31, 2022 0.6800 0.7700 0.6800 0.7700 106,775 +0.06(+8.45%)
Jan 28, 2022 0.7300 0.7300 0.7000 0.7100 97,610 -0.02(-2.74%)
Jan 27, 2022 0.7600 0.7600 0.7100 0.7300 38,700 -0.01(-1.35%)
Jan 26, 2022 0.7700 0.7800 0.7200 0.7400 144,263 -0.02(-2.63%)
Jan 25, 2022 0.7900 0.8100 0.7600 0.7600 85,285 -0.03(-3.80%)
Jan 24, 2022 0.8000 0.8100 0.7300 0.7900 223,575 -0.05(-5.95%)
Jan 21, 2022 0.8400 0.8600 0.8000 0.8400 102,552 -0.02(-2.33%)
Jan 20, 2022 0.8400 0.9200 0.8400 0.8600 76,387 +0.02(+2.38%)
Jan 19, 2022 0.8500 0.8600 0.8300 0.8400 68,010 +0.02(+2.44%)
Jan 18, 2022 0.9000 0.9000 0.8100 0.8200 296,614 -0.08(-8.89%)
Jan 17, 2022 0.9500 1.020 0.9000 0.9000 264,130 -0.02(-2.17%)
Jan 14, 2022 0.8700 1.090 0.8700 0.9200 1,065,665 +0.05(+5.75%)
Jan 13, 2022 0.7500 1.120 0.7500 0.8700 2,163,860 +0.10(+12.99%)
Jan 12, 2022 0.6900 0.7700 0.6900 0.7700 258,542 +0.10(+14.93%)
Jan 11, 2022 0.7800 0.7800 0.6700 0.6700 496,856 -0.11(-14.10%)
Jan 10, 2022 0.8300 0.8300 0.7700 0.7800 274,105 -0.07(-8.24%)
Jan 07, 2022 0.8600 0.8700 0.8400 0.8500 69,820 -0.02(-2.30%)
Jan 06, 2022 0.8600 0.8900 0.8300 0.8700 165,703 -0.01(-1.14%)
Jan 05, 2022 0.9000 0.9000 0.8600 0.8800 246,167 -0.02(-2.22%)
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.