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: FIL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2020 1.860 1.950 1.860 1.940 42,325 +0.09(+4.86%)
Aug 28, 2020 1.800 1.860 1.750 1.850 52,578 +0.03(+1.65%)
Aug 27, 2020 1.810 1.860 1.800 1.820 114,748 +0.02(+1.11%)
Aug 26, 2020 1.890 1.890 1.790 1.800 223,793 -0.08(-4.26%)
Aug 25, 2020 1.890 1.910 1.880 1.880 26,810 -0.01(-0.53%)
Aug 24, 2020 1.900 1.930 1.880 1.890 47,614 -0.02(-1.05%)
Aug 21, 2020 1.960 1.960 1.890 1.910 78,590 -0.05(-2.55%)
Aug 20, 2020 1.960 2.000 1.960 1.960 36,080 -0.01(-0.51%)
Aug 19, 2020 1.970 1.990 1.960 1.970 143,050 +0.02(+1.03%)
Aug 18, 2020 1.930 1.960 1.910 1.950 116,050 +0.04(+2.09%)
Aug 17, 2020 1.930 1.940 1.910 1.910 90,290 -0.01(-0.52%)
Aug 14, 2020 1.970 1.970 1.900 1.920 102,950 -0.03(-1.54%)
Aug 13, 2020 2.040 2.040 1.950 1.950 34,029 -0.12(-5.80%)
Aug 12, 2020 1.960 2.070 1.960 2.070 62,850 +0.08(+4.02%)
Aug 11, 2020 2.000 2.070 1.940 1.990 265,344 -0.06(-2.93%)
Aug 10, 2020 2.000 2.050 1.980 2.050 71,339 +0.11(+5.67%)
Aug 07, 2020 1.990 2.000 1.940 1.940 74,545 -0.03(-1.52%)
Aug 06, 2020 2.000 2.010 1.950 1.970 150,903 +0.01(+0.51%)
Aug 05, 2020 1.980 2.030 1.950 1.960 551,379 +0.01(+0.51%)
Aug 04, 2020 1.950 1.970 1.900 1.950 107,285 +0.01(+0.52%)
Jul 31, 2020 1.940 1.940 1.940 0 +0.07(+3.74%)
Jul 30, 2020 1.850 1.880 1.730 1.870 675,877 +0.02(+1.08%)
Jul 29, 2020 1.840 1.920 1.830 1.850 173,150 -0.02(-1.07%)
Jul 28, 2020 1.960 1.960 1.850 1.870 208,150 -0.09(-4.59%)
Jul 27, 2020 2.040 2.040 1.910 1.960 131,941 -0.04(-2.00%)
Jul 24, 2020 1.940 2.000 1.830 2.000 60,625 +0.07(+3.63%)
Jul 23, 2020 1.900 1.940 1.870 1.930 34,782 -0.01(-0.52%)
Jul 22, 2020 1.950 1.980 1.880 1.940 36,914 +0.02(+1.04%)
Jul 21, 2020 1.980 2.020 1.890 1.920 35,220 +0.06(+3.23%)
Jul 20, 2020 1.990 1.990 1.850 1.860 115,273 -0.02(-1.06%)
Jul 17, 2020 1.940 1.940 1.880 1.880 57,175 -0.02(-1.05%)
Jul 16, 2020 1.930 1.940 1.880 1.900 47,350 -0.04(-2.06%)
Jul 15, 2020 1.960 2.000 1.930 1.940 28,247 -0.06(-3.00%)
Jul 14, 2020 1.960 2.010 1.920 2.000 135,769 +0.00(+0.00%)
Jul 13, 2020 1.880 2.250 1.880 2.000 124,016 +0.11(+5.82%)
Jul 10, 2020 1.900 1.920 1.870 1.890 32,260 +0.02(+1.07%)
Jul 09, 2020 1.930 1.930 1.860 1.870 62,200 -0.06(-3.11%)
Jul 08, 2020 1.910 2.000 1.850 1.930 213,505 -0.12(-5.85%)
Jul 07, 2020 2.100 2.110 2.010 2.050 45,854 -0.05(-2.38%)
Jul 06, 2020 2.020 2.100 2.010 2.100 34,800 +0.11(+5.53%)
Jul 03, 2020 1.960 2.040 1.930 1.990 21,310 +0.00(+0.00%)
Jul 02, 2020 2.000 2.010 1.990 1.990 32,342 +0.03(+1.53%)
Jun 30, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 29, 2020 1.890 1.960 1.890 1.960 45,303 +0.11(+5.95%)
Jun 26, 2020 1.770 1.850 1.750 1.850 36,000 +0.10(+5.71%)
Jun 25, 2020 1.800 1.830 1.750 1.750 62,500 -0.02(-1.13%)
Jun 24, 2020 1.770 1.770 1.770 1.770 800 +0.00(+0.00%)
Jun 23, 2020 1.800 1.800 1.700 1.770 26,500 -0.03(-1.67%)
Jun 22, 2020 1.840 1.890 1.800 1.800 7,600 -0.04(-2.17%)
Jun 19, 2020 1.840 1.840 1.840 1.840 5,000 +0.02(+1.10%)
Jun 18, 2020 1.820 1.820 1.820 1.820 5,100 +0.00(+0.00%)
Jun 17, 2020 1.820 1.850 1.820 1.820 26,550 -0.04(-2.15%)
Jun 16, 2020 1.810 1.900 1.810 1.860 29,500 +0.07(+3.91%)
Jun 15, 2020 1.840 1.850 1.780 1.790 26,480 -0.03(-1.65%)
Jun 12, 2020 1.910 1.910 1.820 1.820 7,800 -0.09(-4.71%)
Jun 11, 2020 1.910 1.950 1.910 1.910 6,060 -0.04(-2.05%)
Jun 10, 2020 1.920 1.950 1.910 1.950 14,330 +0.08(+4.28%)
Jun 09, 2020 1.860 1.880 1.850 1.870 8,100 +0.07(+3.89%)
Jun 08, 2020 1.940 1.950 1.800 1.800 900 -0.10(-5.26%)
Jun 05, 2020 2.070 2.070 1.900 1.900 15,800 -0.11(-5.47%)
Jun 04, 2020 2.040 2.040 1.970 2.010 8,266 +0.10(+5.24%)
Jun 03, 2020 1.830 2.020 1.810 1.910 48,800 -0.08(-4.02%)
Jun 02, 2020 1.960 1.990 1.960 1.990 84,250 +0.07(+3.65%)
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.