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: MFG )

1.980 -0.010 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 31, 2021 1.690 1.690 1.580 1.650 82,968 -0.01(-0.60%)
May 28, 2021 1.700 1.700 1.640 1.660 12,436 -0.04(-2.35%)
May 27, 2021 1.650 1.700 1.600 1.700 31,234 +0.07(+4.29%)
May 26, 2021 1.630 1.700 1.620 1.630 21,200 +0.04(+2.52%)
May 25, 2021 1.690 1.740 1.590 1.590 100,250 -0.01(-0.63%)
May 21, 2021 1.600 1.600 1.600 0 -0.04(-2.44%)
May 20, 2021 1.700 1.740 1.610 1.640 245,946 -0.01(-0.61%)
May 19, 2021 1.700 1.700 1.620 1.650 73,402 -0.05(-2.94%)
May 18, 2021 1.800 1.800 1.700 1.700 135,100 -0.04(-2.30%)
May 17, 2021 1.720 1.810 1.650 1.740 50,754 +0.11(+6.75%)
May 14, 2021 1.700 1.710 1.630 1.630 43,865 -0.07(-4.12%)
May 13, 2021 1.770 1.770 1.660 1.700 102,038 -0.01(-0.58%)
May 12, 2021 1.810 1.830 1.710 1.710 37,473 -0.12(-6.56%)
May 11, 2021 1.730 1.830 1.730 1.830 56,150 +0.09(+5.17%)
May 10, 2021 1.710 1.750 1.700 1.740 100,135 +0.04(+2.35%)
May 07, 2021 1.730 1.750 1.680 1.700 29,800 +0.06(+3.66%)
May 06, 2021 1.650 1.760 1.630 1.640 228,196 -0.04(-2.38%)
May 05, 2021 1.710 1.720 1.660 1.680 41,039 -0.02(-1.18%)
May 04, 2021 1.750 1.750 1.690 1.700 195,700 -0.05(-2.86%)
May 03, 2021 1.800 1.800 1.700 1.750 81,600 +0.01(+0.57%)
Apr 30, 2021 1.760 1.760 1.740 1.740 16,672 -0.02(-1.14%)
Apr 29, 2021 1.860 1.860 1.760 1.760 34,618 -0.04(-2.22%)
Apr 28, 2021 1.850 1.850 1.750 1.800 29,000 +0.01(+0.56%)
Apr 27, 2021 1.900 1.910 1.780 1.790 95,333 -0.10(-5.29%)
Apr 26, 2021 1.810 1.890 1.810 1.890 41,230 +0.04(+2.16%)
Apr 23, 2021 1.850 1.920 1.820 1.850 48,400 +0.00(+0.00%)
Apr 22, 2021 1.910 1.910 1.840 1.850 24,000 -0.10(-5.13%)
Apr 21, 2021 1.950 2.090 1.900 1.950 132,201 -0.03(-1.52%)
Apr 20, 2021 2.020 2.020 1.920 1.980 12,619 -0.02(-1.00%)
Apr 19, 2021 1.860 2.040 1.860 2.000 31,500 +0.04(+2.04%)
Apr 16, 2021 1.900 1.960 1.900 1.960 22,119 +0.01(+0.51%)
Apr 15, 2021 1.750 2.110 1.750 1.950 551,992 +0.20(+11.43%)
Apr 14, 2021 1.750 1.800 1.700 1.750 359,384 +0.00(+0.00%)
Apr 13, 2021 1.750 1.810 1.600 1.750 232,017 -0.05(-2.78%)
Apr 12, 2021 1.850 1.850 1.750 1.800 39,454 -0.07(-3.74%)
Apr 09, 2021 1.850 1.870 1.850 1.870 24,505 -0.03(-1.58%)
Apr 08, 2021 1.900 1.950 1.850 1.900 29,693 +0.00(+0.00%)
Apr 07, 2021 1.920 1.930 1.900 1.900 10,200 -0.04(-2.06%)
Apr 06, 2021 1.890 1.950 1.890 1.940 115,819 +0.04(+2.11%)
Apr 05, 2021 1.930 1.950 1.850 1.900 20,127 +0.03(+1.60%)
Apr 01, 2021 1.870 1.870 1.870 0 +0.10(+5.65%)
Mar 31, 2021 1.700 1.850 1.700 1.770 56,164 -0.08(-4.32%)
Mar 30, 2021 1.700 1.850 1.600 1.850 150,003 +0.05(+2.78%)
Mar 29, 2021 1.860 1.860 1.800 1.800 39,404 -0.05(-2.70%)
Mar 26, 2021 1.950 1.950 1.850 1.850 199,698 -0.12(-6.09%)
Mar 25, 2021 1.900 2.000 1.870 1.970 304,834 -0.03(-1.25%)
Mar 24, 2021 1.950 2.000 1.900 1.995 856,405 -0.00(-0.25%)
Mar 23, 2021 2.140 2.140 1.950 2.000 381,342 -0.12(-5.66%)
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.