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 (%)
Jun 30, 2022 0.4600 0 -0.09(-16.36%)
Jun 29, 2022 0.5100 0.5500 0.5100 0.5500 7,155 +0.04(+7.84%)
Jun 28, 2022 0.5200 0.5200 0.5000 0.5100 24,297 -0.01(-1.92%)
Jun 27, 2022 0.5200 0.5300 0.5100 0.5200 13,383 -0.01(-1.89%)
Jun 24, 2022 0.5000 0.5400 0.5000 0.5300 25,299 +0.02(+3.92%)
Jun 23, 2022 0.5400 0.5400 0.5100 0.5100 7,967 -0.01(-1.92%)
Jun 22, 2022 0.5200 0.5200 0.4900 0.5200 27,337 +0.00(+0.00%)
Jun 21, 2022 0.5500 0.5500 0.4900 0.5200 39,135 -0.03(-5.45%)
Jun 20, 2022 0.5500 0.5500 0.5400 0.5500 5,667 +0.00(+0.00%)
Jun 17, 2022 0.5500 0.5600 0.5500 0.5500 37,073 -0.01(-1.79%)
Jun 16, 2022 0.6000 0.6000 0.5600 0.5600 32,670 -0.03(-5.08%)
Jun 15, 2022 0.5700 0.6000 0.5700 0.5900 17,790 +0.00(+0.00%)
Jun 14, 2022 0.5800 0.5900 0.5700 0.5900 43,519 +0.02(+3.51%)
Jun 13, 2022 0.6000 0.6000 0.5700 0.5700 92,519 -0.04(-6.56%)
Jun 10, 2022 0.6300 0.6300 0.6100 0.6100 25,778 -0.03(-4.69%)
Jun 09, 2022 0.6500 0.6500 0.6400 0.6400 31,670 -0.01(-1.54%)
Jun 08, 2022 0.6200 0.6500 0.6200 0.6500 19,895 +0.03(+4.84%)
Jun 07, 2022 0.6100 0.6200 0.6100 0.6200 15,548 +0.00(+0.00%)
Jun 06, 2022 0.6300 0.6300 0.6200 0.6200 22,448 -0.01(-1.59%)
Jun 03, 2022 0.6200 0.6300 0.6200 0.6300 11,828 +0.01(+1.61%)
Jun 02, 2022 0.6400 0.6400 0.6100 0.6200 10,539 -0.01(-1.59%)
Jun 01, 2022 0.6500 0.6800 0.6200 0.6300 29,420 -0.02(-3.08%)
May 31, 2022 0.6800 0.7000 0.6500 0.6500 54,472 -0.03(-4.41%)
May 30, 2022 0.6700 0.7000 0.6700 0.6800 60,485 +0.04(+6.25%)
May 27, 2022 0.6600 0.6800 0.6400 0.6400 38,331 -0.01(-1.54%)
May 26, 2022 0.6600 0.6600 0.6400 0.6500 10,808 +0.00(+0.00%)
May 25, 2022 0.6400 0.6500 0.6400 0.6500 8,786 +0.04(+6.56%)
May 24, 2022 0.6100 0.6200 0.6000 0.6100 19,948 -0.01(-1.61%)
May 20, 2022 0.6200 0 -0.01(-1.59%)
May 19, 2022 0.6300 0.6900 0.6300 0.6300 60,956 +0.00(+0.00%)
May 18, 2022 0.6400 0.6500 0.6300 0.6300 29,565 -0.02(-3.08%)
May 17, 2022 0.6700 0.7000 0.6300 0.6500 48,425 +0.01(+1.56%)
May 16, 2022 0.6500 0.6800 0.6300 0.6400 16,443 -0.02(-3.03%)
May 13, 2022 0.6600 0.6700 0.6400 0.6600 43,590 +0.01(+1.54%)
May 12, 2022 0.6600 0.6600 0.6100 0.6500 60,333 +0.02(+3.17%)
May 11, 2022 0.6300 0.7200 0.6300 0.6300 78,472 -0.02(-3.08%)
May 10, 2022 0.7000 0.7000 0.6400 0.6500 83,430 -0.02(-2.99%)
May 09, 2022 0.7600 0.7600 0.6600 0.6700 57,735 -0.09(-11.84%)
May 06, 2022 0.7600 0.7600 0.7600 0.7600 2,188 +0.03(+4.11%)
May 05, 2022 0.8300 0.8300 0.7300 0.7300 210,673 -0.16(-17.98%)
May 04, 2022 0.7600 0.8900 0.6900 0.8900 259,023 +0.17(+23.61%)
May 03, 2022 0.7400 0.7400 0.7200 0.7200 4,013 -0.02(-2.70%)
May 02, 2022 0.7400 0.7600 0.7200 0.7400 26,756 +0.02(+2.78%)
Apr 29, 2022 0.7700 0.7800 0.7200 0.7200 43,465 -0.06(-7.69%)
Apr 28, 2022 0.7800 0.7800 0.7500 0.7800 44,862 +0.02(+2.63%)
Apr 27, 2022 0.7500 0.7700 0.7300 0.7600 29,940 +0.06(+8.57%)
Apr 26, 2022 0.7800 0.7800 0.7000 0.7000 46,910 -0.08(-10.26%)
Apr 25, 2022 0.7600 0.7800 0.7500 0.7800 41,508 +0.00(+0.00%)
Apr 22, 2022 0.8000 0.8200 0.7500 0.7800 72,128 +0.00(+0.00%)
Apr 21, 2022 0.8200 0.8200 0.7700 0.7800 35,922 -0.02(-2.50%)
Apr 20, 2022 0.8200 0.8400 0.7800 0.8000 185,908 -0.04(-4.76%)
Apr 19, 2022 0.8400 0.8800 0.8400 0.8400 93,762 +0.01(+1.20%)
Apr 18, 2022 0.8900 0.8900 0.8300 0.8300 123,710 -0.01(-1.19%)
Apr 14, 2022 0.8400 0 -0.01(-1.18%)
Apr 13, 2022 0.8400 0.8600 0.8300 0.8500 27,236 +0.03(+3.66%)
Apr 12, 2022 0.8400 0.8400 0.8200 0.8200 52,403 +0.00(+0.00%)
Apr 11, 2022 0.8600 0.8600 0.8200 0.8200 30,105 -0.03(-3.53%)
Apr 08, 2022 0.8300 0.8500 0.7800 0.8500 65,475 +0.01(+1.19%)
Apr 07, 2022 0.8600 0.8600 0.8300 0.8400 78,886 -0.03(-3.45%)
Apr 06, 2022 0.8700 0.8700 0.8500 0.8700 37,694 -0.02(-2.25%)
Apr 05, 2022 0.9200 0.9200 0.8600 0.8900 134,921 -0.03(-3.26%)
Apr 04, 2022 0.8600 0.9200 0.8400 0.9200 80,382 +0.09(+10.84%)
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.