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: KGS )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 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 (%)
May 24, 2024 0.0650 0 -0.01(-7.14%)
May 21, 2024 0.0700 0 +0.00(+0.00%)
May 17, 2024 0.0700 0 +0.01(+7.69%)
May 15, 2024 0.0650 0 -0.01(-7.14%)
May 14, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 13, 2024 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 07, 2024 0.0700 0 +0.00(+0.00%)
May 03, 2024 0.0700 0 +0.00(+0.00%)
Apr 26, 2024 0.0700 0 +0.00(+0.00%)
Apr 23, 2024 0.0700 0 +0.01(+7.69%)
Apr 22, 2024 0.0700 0.0700 0.0650 0.0650 7,100 +0.00(+0.00%)
Apr 19, 2024 0.0700 0.0700 0.0650 0.0650 100,000 -0.01(-7.14%)
Apr 18, 2024 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Apr 16, 2024 0.0750 0 -0.01(-16.67%)
Apr 09, 2024 0.0900 0 +0.01(+12.50%)
Apr 04, 2024 0.0800 0 +0.00(+0.00%)
Apr 03, 2024 0.0800 0.0800 0.0800 0.0800 4,450 +0.00(+0.00%)
Apr 01, 2024 0.0800 0 +0.00(+0.00%)
Mar 26, 2024 0.0800 0 +0.01(+6.67%)
Mar 22, 2024 0.0750 0 +0.01(+15.38%)
Mar 21, 2024 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
Mar 20, 2024 0.0850 0.0850 0.0700 0.0700 12,000 -0.00(-6.67%)
Mar 19, 2024 0.0700 0.0750 0.0700 0.0750 129,000 +0.00(+7.14%)
Feb 28, 2024 0.0700 0 +0.00(+0.00%)
Feb 21, 2024 0.0700 0 -0.00(-6.67%)
Feb 20, 2024 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+7.14%)
Feb 16, 2024 0.0700 0 -0.02(-26.32%)
Feb 14, 2024 0.0950 0 +0.01(+18.75%)
Feb 13, 2024 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Feb 09, 2024 0.0700 10 +0.00(+0.00%)
Feb 08, 2024 0.0750 0.0750 0.0700 0.0700 12,000 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0.0700 0.0700 57,900 -0.02(-26.32%)
Feb 06, 2024 0.0900 0.0950 0.0850 0.0950 28,000 +0.01(+5.56%)
Jan 30, 2024 0.0900 0 +0.00(+0.00%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jan 26, 2024 0.1050 0.1100 0.0950 0.0950 59,500 -0.01(-13.64%)
Jan 25, 2024 0.1150 0.1150 0.1050 0.1100 10,500 -0.01(-4.35%)
Jan 23, 2024 0.1150 0 +0.00(+0.00%)
Jan 22, 2024 0.1100 0.1200 0.1100 0.1150 97,850 +0.01(+4.55%)
Jan 17, 2024 0.1100 0 +0.01(+15.79%)
Jan 12, 2024 0.0950 0 +0.00(+0.00%)
Jan 10, 2024 0.0950 0 +0.01(+5.56%)
Dec 27, 2023 0.0900 0 +0.00(+0.00%)
Dec 15, 2023 0.0900 0 -0.01(-5.26%)
Dec 11, 2023 0.0950 0 +0.00(+0.00%)
Dec 08, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 06, 2023 0.0950 0 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.0950 0.0950 0.0950 16,300 +0.00(+0.00%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
Dec 01, 2023 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Nov 24, 2023 0.0950 0 -0.05(-32.14%)
Nov 07, 2023 0.1400 0 +0.03(+27.27%)
Nov 06, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 01, 2023 0.1100 0 -0.02(-15.38%)
Oct 25, 2023 0.1300 0 +0.02(+18.18%)
Oct 24, 2023 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-12.00%)
Oct 17, 2023 0.1250 0 +0.01(+8.70%)
Oct 12, 2023 0.1150 0 -0.01(-11.54%)
Oct 06, 2023 0.1300 0 +0.00(+0.00%)
Oct 03, 2023 0.1300 0 +0.01(+8.33%)
Sep 25, 2023 0.1200 0 +0.01(+14.29%)
Sep 21, 2023 0.1050 0 -0.01(-4.55%)
Sep 20, 2023 0.1200 0.1200 0.1000 0.1100 53,478 -0.01(-8.33%)
Sep 12, 2023 0.1200 0 +0.00(+0.00%)
Sep 08, 2023 0.1200 0 +0.02(+20.00%)
Sep 05, 2023 0.1000 0 +0.00(+0.00%)
Aug 21, 2023 0.1000 0 -0.01(-9.09%)
Aug 17, 2023 0.1100 0 -0.01(-4.35%)
Aug 15, 2023 0.1150 0 -0.01(-11.54%)
Aug 04, 2023 0.1300 0 +0.02(+18.18%)
Aug 01, 2023 0.1100 0 -0.02(-15.38%)
Jul 18, 2023 0.1300 0 +0.03(+23.81%)
Jul 13, 2023 0.1050 0 +0.00(+0.00%)
Jul 10, 2023 0.1050 0 +0.00(+0.00%)
Jul 07, 2023 0.1050 0.1050 0.1050 0.1050 2,500 -0.02(-16.00%)
Jul 06, 2023 0.1250 0.1250 0.1250 0.1250 1,500 +0.02(+19.05%)
Jul 05, 2023 0.1050 0.1050 0.1050 0.1050 2,500 -0.03(-19.23%)
Jul 04, 2023 0.1200 0.1300 0.1200 0.1300 74,925 +0.01(+13.04%)
Jun 30, 2023 0.1150 0 -0.01(-11.54%)
Jun 28, 2023 0.1300 0 +0.00(+0.00%)
Jun 27, 2023 0.1200 0.1300 0.1200 0.1300 17,625 +0.00(+0.00%)
Jun 23, 2023 0.1300 0 +0.02(+18.18%)
Jun 22, 2023 0.1100 0.1100 0.1100 0.1100 500 -0.03(-18.52%)
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.