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 (%)
Sep 30, 2020 13.13 13.54 12.66 12.66 35,444 -0.43(-3.28%)
Sep 29, 2020 13.00 13.36 12.23 13.09 104,350 +0.14(+1.08%)
Sep 28, 2020 12.28 13.37 12.25 12.95 110,882 +0.89(+7.38%)
Sep 25, 2020 11.33 12.25 11.30 12.06 126,576 -0.21(-1.71%)
Sep 24, 2020 11.94 12.27 11.11 12.27 79,622 -0.20(-1.60%)
Sep 23, 2020 13.65 13.87 12.10 12.47 67,898 -1.15(-8.44%)
Sep 22, 2020 13.76 13.87 13.51 13.62 30,477 -0.22(-1.59%)
Sep 21, 2020 13.35 14.01 13.35 13.84 74,173 -0.66(-4.55%)
Sep 18, 2020 14.11 14.88 13.94 14.50 142,528 +0.29(+2.08%)
Sep 17, 2020 14.20 14.42 13.80 14.21 61,282 -0.02(-0.14%)
Sep 16, 2020 13.86 14.48 13.76 14.22 59,928 +0.03(+0.18%)
Sep 15, 2020 14.66 14.66 14.02 14.20 85,838 -0.50(-3.40%)
Sep 14, 2020 15.06 15.40 14.60 14.70 68,713 -0.55(-3.61%)
Sep 11, 2020 15.78 16.00 15.16 15.25 42,477 -0.50(-3.17%)
Sep 10, 2020 16.17 17.11 15.14 15.75 127,139 -0.16(-1.01%)
Sep 09, 2020 14.74 16.28 14.17 15.91 101,001 +1.85(+13.16%)
Sep 08, 2020 15.23 15.47 14.06 14.06 114,381 -1.38(-8.94%)
Sep 04, 2020 15.44 15.44 15.44 0 +0.34(+2.25%)
Sep 03, 2020 15.87 15.87 14.51 15.10 230,401 -1.35(-8.21%)
Sep 02, 2020 17.69 17.69 16.36 16.45 113,150 -1.49(-8.31%)
Sep 01, 2020 17.13 17.96 17.01 17.94 110,251 -0.23(-1.27%)
Aug 31, 2020 18.77 18.81 17.90 18.17 63,446 -0.66(-3.51%)
Aug 28, 2020 18.39 19.10 18.12 18.83 51,953 +0.32(+1.73%)
Aug 27, 2020 19.28 19.28 18.25 18.51 83,485 -0.79(-4.09%)
Aug 26, 2020 19.90 20.00 18.90 19.30 82,263 -0.64(-3.21%)
Aug 25, 2020 19.82 20.22 19.60 19.94 71,329 +0.13(+0.66%)
Aug 24, 2020 19.74 20.13 19.67 19.81 134,913 +0.14(+0.71%)
Aug 21, 2020 19.88 20.13 19.51 19.67 49,355 -0.15(-0.76%)
Aug 20, 2020 19.86 19.92 19.61 19.82 36,000 -0.17(-0.85%)
Aug 19, 2020 20.10 20.21 19.46 19.99 83,893 +0.47(+2.41%)
Aug 18, 2020 19.13 19.70 18.69 19.52 187,990 +1.11(+6.03%)
Aug 17, 2020 19.00 19.39 17.56 18.41 165,356 -0.79(-4.11%)
Aug 14, 2020 19.81 20.00 18.60 19.20 108,542 -0.93(-4.62%)
Aug 13, 2020 21.44 21.70 19.67 20.13 222,977 -0.11(-0.54%)
Aug 07, 2020 20.24 20.24 20.24 0 +1.01(+5.25%)
Aug 06, 2020 19.34 19.39 18.77 19.23 67,898 +0.35(+1.85%)
Aug 05, 2020 18.79 19.40 18.65 18.88 67,333 +0.23(+1.23%)
Aug 04, 2020 20.00 21.02 18.26 18.65 193,554 -1.35(-6.75%)
Jul 31, 2020 20.00 20.00 20.00 0 -0.15(-0.74%)
Jul 30, 2020 17.52 20.20 17.51 20.15 320,270 +1.85(+10.11%)
Jul 29, 2020 16.03 18.30 15.67 18.30 257,690 +2.52(+15.97%)
Jul 28, 2020 15.95 15.99 15.25 15.78 65,570 -0.12(-0.75%)
Jul 27, 2020 15.77 15.96 14.50 15.90 196,991 +0.10(+0.63%)
Jul 24, 2020 14.36 15.93 14.16 15.80 350,528 +1.67(+11.82%)
Jul 23, 2020 13.50 14.45 13.30 14.13 633,629 -0.95(-6.30%)
Jul 22, 2020 16.89 17.12 15.00 15.08 270,404 -1.43(-8.66%)
Jul 21, 2020 16.29 16.89 15.65 16.51 238,456 +0.13(+0.79%)
Jul 20, 2020 17.95 18.00 15.59 16.38 223,796 -1.63(-9.05%)
Jul 17, 2020 18.14 19.09 17.75 18.01 173,595 -0.20(-1.10%)
Jul 16, 2020 18.86 18.90 16.89 18.21 228,085 -1.04(-5.40%)
Jul 15, 2020 21.75 21.95 18.73 19.25 253,847 -1.07(-5.27%)
Jul 14, 2020 17.30 21.97 14.50 20.32 566,912 +0.32(+1.60%)
Jul 13, 2020 26.20 28.00 18.60 20.00 596,037 -4.92(-19.74%)
Jul 10, 2020 23.00 25.34 22.28 24.92 491,847 +3.67(+17.27%)
Jul 09, 2020 19.74 21.38 19.00 21.25 432,208 +2.85(+15.49%)
Jul 08, 2020 16.74 18.40 16.51 18.40 296,905 +2.23(+13.79%)
Jul 07, 2020 15.04 16.40 14.99 16.17 146,326 +1.39(+9.40%)
Jul 06, 2020 16.01 16.02 14.35 14.78 67,107 -0.44(-2.89%)
Jul 03, 2020 14.19 15.40 14.10 15.22 50,321 +1.05(+7.41%)
Jul 02, 2020 14.50 14.90 13.70 14.17 137,644 -0.73(-4.90%)
Jun 30, 2020 14.90 14.90 14.90 0 +0.05(+0.34%)
Jun 29, 2020 15.01 15.85 14.33 14.85 206,455 -1.07(-6.72%)
Jun 26, 2020 16.15 18.45 12.67 15.92 713,346 +0.22(+1.40%)
Jun 25, 2020 13.70 16.12 13.68 15.70 487,275 +2.24(+16.64%)
Jun 24, 2020 12.00 13.79 11.87 13.46 364,779 +1.76(+15.04%)
Jun 23, 2020 10.90 11.70 10.80 11.70 177,940 +1.06(+9.96%)
Jun 22, 2020 11.24 11.24 10.30 10.64 53,607 -0.41(-3.71%)
Jun 19, 2020 10.74 11.05 10.35 11.05 75,550 +0.40(+3.76%)
Jun 18, 2020 10.60 10.65 10.42 10.65 26,930 -0.03(-0.28%)
Jun 17, 2020 10.80 10.85 10.57 10.68 32,617 -0.16(-1.48%)
Jun 16, 2020 10.70 10.84 10.40 10.84 71,034 +0.44(+4.23%)
Jun 15, 2020 9.530 10.70 9.530 10.40 109,140 +0.43(+4.31%)
Jun 12, 2020 9.510 10.14 9.510 9.970 49,463 +0.64(+6.86%)
Jun 11, 2020 9.500 9.750 9.160 9.330 91,129 -0.71(-7.07%)
Jun 10, 2020 10.46 10.86 10.00 10.04 100,765 -0.32(-3.09%)
Jun 09, 2020 9.900 10.61 9.430 10.36 116,055 +0.11(+1.07%)
Jun 08, 2020 11.15 11.28 9.530 10.25 159,479 -0.46(-4.30%)
Jun 05, 2020 12.11 12.22 9.000 10.71 332,914 -1.41(-11.63%)
Jun 04, 2020 12.45 12.60 11.75 12.12 208,379 +0.27(+2.28%)
Jun 03, 2020 10.80 12.10 10.80 11.85 255,354 +1.01(+9.32%)
Jun 02, 2020 10.89 10.96 10.74 10.84 106,745 +0.24(+2.26%)
Jun 01, 2020 10.50 11.00 10.27 10.60 247,600 +0.46(+4.54%)
May 29, 2020 8.930 10.14 8.930 10.14 355,152 +1.21(+13.55%)
May 28, 2020 8.900 9.040 8.760 8.930 72,670 +0.17(+1.94%)
May 27, 2020 8.750 8.850 8.390 8.760 102,742 +0.04(+0.40%)
May 26, 2020 8.300 8.920 8.300 8.725 142,896 +0.12(+1.45%)
May 25, 2020 8.590 8.700 8.100 8.600 36,970 -0.10(-1.15%)
May 22, 2020 8.850 8.970 8.000 8.700 67,446 -0.24(-2.63%)
May 21, 2020 9.240 9.250 8.370 8.935 59,996 -0.15(-1.71%)
May 20, 2020 8.700 9.720 8.500 9.090 226,396 +0.59(+6.94%)
May 19, 2020 8.290 8.680 7.680 8.500 145,288 +0.63(+8.01%)
May 15, 2020 7.870 7.870 7.870 0 -1.88(-19.28%)
May 13, 2020 9.750 9.750 9.750 0 +0.86(+9.67%)
May 12, 2020 7.220 9.500 7.220 8.890 380,573 +2.19(+32.69%)
May 11, 2020 5.530 7.200 5.520 6.700 325,780 +1.40(+26.42%)
May 08, 2020 4.870 5.390 4.820 5.300 194,625 +0.50(+10.42%)
May 07, 2020 4.320 5.000 4.320 4.800 115,014 +0.63(+15.11%)
May 06, 2020 4.320 4.320 4.050 4.170 20,722 +0.05(+1.21%)
May 05, 2020 4.080 4.150 4.050 4.120 21,042 -0.02(-0.48%)
May 04, 2020 4.020 4.270 4.010 4.140 22,151 -0.11(-2.59%)
May 01, 2020 4.600 4.600 3.900 4.250 34,739 -0.33(-7.21%)
Apr 30, 2020 4.800 4.810 4.450 4.580 22,697 -0.27(-5.57%)
Apr 29, 2020 4.800 4.980 4.720 4.850 23,841 -0.05(-1.02%)
Apr 28, 2020 4.900 4.950 4.710 4.900 18,631 +0.00(+0.00%)
Apr 27, 2020 5.000 5.000 4.640 4.900 28,011 -0.03(-0.61%)
Apr 24, 2020 5.000 5.200 4.650 4.930 159,197 +0.81(+19.66%)
Apr 23, 2020 3.850 4.300 3.850 4.120 83,283 +0.33(+8.71%)
Apr 22, 2020 3.410 3.900 3.410 3.790 43,851 +0.40(+11.80%)
Apr 21, 2020 3.250 3.390 3.100 3.390 18,349 +0.14(+4.31%)
Apr 20, 2020 3.040 3.500 2.950 3.250 57,157 +0.20(+6.56%)
Apr 17, 2020 2.990 3.090 2.900 3.050 18,100 +0.19(+6.64%)
Apr 16, 2020 2.990 2.990 2.840 2.860 7,354 +0.01(+0.35%)
Apr 15, 2020 2.960 2.960 2.850 2.850 11,065 -0.11(-3.72%)
Apr 14, 2020 3.080 3.150 2.960 2.960 17,810 -0.09(-2.95%)
Apr 13, 2020 3.080 3.110 3.020 3.050 9,727 +0.10(+3.39%)
Apr 09, 2020 2.950 2.950 2.950 0 -0.05(-1.67%)
Apr 08, 2020 2.950 3.000 2.920 3.000 22,832 +0.12(+4.17%)
Apr 07, 2020 2.740 2.950 2.710 2.880 28,579 +0.18(+6.67%)
Apr 06, 2020 2.970 2.970 2.700 2.700 20,153 -0.06(-2.17%)
Apr 03, 2020 2.780 2.780 2.760 2.760 1,289 -0.01(-0.36%)
Apr 02, 2020 2.750 2.770 2.750 2.770 500 +0.00(+0.00%)
Apr 01, 2020 2.760 2.770 2.750 2.770 600 -0.01(-0.36%)
Mar 31, 2020 2.770 2.780 2.760 2.780 10,350 +0.02(+0.72%)
Mar 30, 2020 2.750 2.770 2.750 2.760 3,909 +0.02(+0.73%)
Mar 27, 2020 3.050 3.050 2.740 2.740 4,406 -0.36(-11.61%)
Mar 26, 2020 2.990 3.100 2.980 3.100 13,235 +0.20(+6.90%)
Mar 25, 2020 2.990 2.990 2.880 2.900 13,693 -0.04(-1.36%)
Mar 24, 2020 2.850 2.940 2.850 2.940 575 +0.18(+6.52%)
Mar 23, 2020 2.760 2.820 2.760 2.760 900 +0.21(+8.24%)
Mar 20, 2020 3.000 3.250 2.550 2.550 41,374 +0.15(+6.25%)
Mar 19, 2020 2.610 2.610 2.400 2.400 5,299 -0.10(-4.00%)
Mar 18, 2020 2.480 2.500 2.480 2.500 700 +0.00(+0.00%)
Mar 17, 2020 2.500 2.500 2.490 2.500 1,620 +0.50(+25.00%)
Mar 16, 2020 2.870 2.870 1.960 2.000 10,940 -1.00(-33.33%)
Mar 13, 2020 2.610 3.000 2.600 3.000 9,100 +0.21(+7.53%)
Mar 12, 2020 2.500 3.290 2.500 2.790 11,207 -0.67(-19.36%)
Mar 11, 2020 3.500 3.500 3.410 3.460 7,201 -0.24(-6.49%)
Mar 10, 2020 3.650 3.700 3.640 3.700 1,395 +0.07(+1.93%)
Mar 09, 2020 3.600 3.660 3.600 3.630 3,350 -0.17(-4.47%)
Mar 06, 2020 3.800 3.800 3.510 3.800 1,200 -0.20(-5.00%)
Mar 05, 2020 4.000 4.100 4.000 4.000 5,200 -0.25(-5.88%)
Mar 04, 2020 4.400 4.400 4.150 4.250 1,600 -0.25(-5.56%)
Mar 03, 2020 4.300 4.550 4.290 4.500 11,500 +0.21(+4.90%)
Mar 02, 2020 4.140 4.290 3.800 4.290 14,368 +0.24(+5.93%)
Feb 28, 2020 4.390 4.390 3.220 4.050 38,608 -0.34(-7.74%)
Feb 27, 2020 4.670 4.670 4.380 4.390 3,730 -0.21(-4.57%)
Feb 26, 2020 4.600 4.710 4.600 4.600 9,875 +0.19(+4.31%)
Feb 25, 2020 4.400 4.420 4.360 4.410 8,150 +0.01(+0.23%)
Feb 24, 2020 4.500 4.500 4.340 4.400 4,180 -0.15(-3.30%)
Feb 21, 2020 4.690 4.690 4.540 4.550 6,628 -0.08(-1.73%)
Feb 20, 2020 4.730 4.750 4.550 4.630 13,105 -0.06(-1.28%)
Feb 19, 2020 4.600 4.830 4.600 4.690 46,625 +0.09(+1.96%)
Feb 18, 2020 4.950 4.950 4.200 4.600 22,610 -0.15(-3.16%)
Feb 14, 2020 4.750 4.750 4.750 0 +0.92(+24.02%)
Feb 13, 2020 3.800 3.850 3.650 3.830 12,451 +0.07(+1.86%)
Feb 12, 2020 3.750 3.800 3.700 3.760 11,576 +0.16(+4.44%)
Feb 11, 2020 3.250 3.660 3.250 3.600 8,160 +0.35(+10.77%)
Feb 10, 2020 3.280 3.280 3.250 3.250 1,770 +0.05(+1.56%)
Feb 07, 2020 3.250 3.340 3.100 3.200 6,500 -0.01(-0.31%)
Feb 06, 2020 3.250 3.260 3.000 3.210 18,962 +0.14(+4.56%)
Feb 05, 2020 3.000 3.150 3.000 3.070 34,315 +0.32(+11.64%)
Feb 04, 2020 2.760 2.900 2.650 2.750 55,220 -0.10(-3.51%)
Feb 03, 2020 2.850 2.850 2.840 2.850 3,536 +0.10(+3.64%)
Jan 31, 2020 2.650 2.750 2.650 2.750 4,300 +0.20(+7.84%)
Jan 30, 2020 2.500 2.560 2.420 2.550 49,652 +0.06(+2.41%)
Jan 29, 2020 2.430 2.490 2.430 2.490 6,625 +0.08(+3.32%)
Jan 28, 2020 2.430 2.430 2.410 2.410 1,000 -0.02(-0.82%)
Jan 27, 2020 2.430 2.430 2.400 2.430 3,705 +0.05(+2.10%)
Jan 24, 2020 2.500 2.500 2.380 2.380 2,500 -0.02(-0.83%)
Jan 23, 2020 2.400 2.400 2.380 2.400 17,550 -0.10(-4.00%)
Jan 22, 2020 2.470 2.500 2.400 2.500 2,500 +0.01(+0.40%)
Jan 21, 2020 2.400 2.490 2.380 2.490 1,250 -0.01(-0.40%)
Jan 20, 2020 2.500 2.500 2.330 2.500 83,700 +0.02(+0.81%)
Jan 17, 2020 2.480 2.480 2.300 2.480 6,800 +0.06(+2.48%)
Jan 16, 2020 2.440 2.440 2.350 2.420 5,300 -0.03(-1.22%)
Jan 15, 2020 2.310 2.450 2.300 2.450 40,808 +0.05(+2.08%)
Jan 14, 2020 2.350 2.400 2.350 2.400 2,300 +0.05(+2.13%)
Jan 13, 2020 2.110 2.350 2.110 2.350 14,750 +0.10(+4.44%)
Jan 10, 2020 2.220 2.250 2.220 2.250 14,100 +0.03(+1.35%)
Jan 09, 2020 2.250 2.250 2.200 2.220 2,400 -0.05(-2.20%)
Jan 08, 2020 2.330 2.330 2.270 2.270 1,300 -0.06(-2.58%)
Jan 06, 2020 2.330 2.330 2.330 0 -0.07(-2.92%)
Jan 03, 2020 2.300 2.400 2.250 2.400 2,657 +0.05(+2.13%)
Jan 02, 2020 2.300 2.350 2.300 2.350 2,500 +0.05(+2.17%)
Dec 31, 2019 2.300 2.300 2.300 0 +0.30(+15.00%)
Dec 30, 2019 2.000 2.000 2.000 2.000 5,000 -0.10(-4.76%)
Dec 27, 2019 2.100 2.100 2.100 1 +0.00(+0.00%)
Dec 23, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 18, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 16, 2019 2.100 2.100 2.100 0 -0.06(-2.78%)
Dec 13, 2019 2.150 2.160 2.150 2.160 800 +0.01(+0.47%)
Dec 12, 2019 2.150 2.150 2.150 40 +0.00(+0.00%)
Dec 11, 2019 2.150 2.150 2.050 2.150 17,500 -0.05(-2.27%)
Dec 10, 2019 2.210 2.210 2.200 2.200 1,100 +0.00(+0.00%)
Dec 06, 2019 2.200 2.200 2.200 0 -0.06(-2.65%)
Dec 05, 2019 2.260 2.260 2.260 2.260 220 +0.04(+1.80%)
Dec 04, 2019 2.220 2.220 2.220 2.220 270 +0.02(+0.91%)
Dec 03, 2019 2.210 2.210 2.200 2.200 2,900 -0.01(-0.45%)
Dec 02, 2019 2.210 2.210 2.210 2.210 200 +0.01(+0.45%)
Nov 29, 2019 2.200 2.200 2.200 2.200 1,300 +0.00(+0.00%)
Nov 28, 2019 2.200 2.200 2.200 2.200 5,080 +0.00(+0.00%)
Nov 27, 2019 2.170 2.200 2.170 2.200 2,180 +0.00(+0.00%)
Nov 26, 2019 2.200 2.200 2.200 2.200 1,000 +0.03(+1.38%)
Nov 25, 2019 2.100 2.180 2.100 2.170 22,669 +0.11(+5.34%)
Nov 22, 2019 1.990 2.060 1.980 2.060 45,380 +0.07(+3.52%)
Nov 21, 2019 1.990 1.990 1.950 1.990 9,400 -0.01(-0.50%)
Nov 20, 2019 2.000 2.000 2.000 1 +0.00(+0.00%)
Nov 19, 2019 2.050 2.050 1.950 2.000 20,700 -0.10(-4.76%)
Nov 18, 2019 2.200 2.200 2.100 2.100 1,150 -0.15(-6.67%)
Nov 15, 2019 2.250 2.250 2.250 2.250 1,300 +0.03(+1.35%)
Nov 13, 2019 2.220 2.220 2.220 0 -0.06(-2.63%)
Nov 08, 2019 2.280 2.280 2.280 0 -0.09(-3.80%)
Nov 07, 2019 2.350 2.380 2.350 2.370 700 +0.08(+3.49%)
Nov 06, 2019 2.220 2.300 2.220 2.290 2,800 +0.04(+1.78%)
Nov 05, 2019 2.200 2.250 2.200 2.250 11,750 +0.05(+2.27%)
Nov 04, 2019 2.200 2.200 2.200 2.200 300 +0.00(+0.00%)
Oct 31, 2019 2.200 2.200 2.200 0 +0.11(+5.26%)
Oct 30, 2019 2.300 2.300 2.080 2.090 16,425 -0.21(-9.13%)
Oct 29, 2019 2.100 2.300 2.050 2.300 11,770 +0.21(+10.05%)
Oct 28, 2019 2.250 2.250 2.090 2.090 9,800 +0.06(+2.96%)
Oct 25, 2019 2.010 2.030 2.000 2.030 600 +0.03(+1.50%)
Oct 24, 2019 2.000 2.000 2.000 2.000 300 +0.01(+0.50%)
Oct 23, 2019 1.990 2.000 1.990 1.990 700 +0.09(+4.74%)
Oct 22, 2019 2.000 2.100 1.900 1.900 16,000 +0.04(+2.15%)
Oct 21, 2019 2.100 2.190 1.860 1.860 10,842 -0.14(-7.00%)
Oct 18, 2019 2.210 2.310 1.900 2.000 81,162 -0.25(-11.11%)
Oct 17, 2019 2.050 2.250 2.050 2.250 19,070 +0.20(+9.76%)
Oct 16, 2019 2.000 2.050 1.950 2.050 7,484 +0.15(+7.89%)
Oct 15, 2019 1.890 1.900 1.890 1.900 3,500 +0.00(+0.00%)
Oct 11, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 10, 2019 1.900 1.900 1.890 1.900 17,200 -15.60(-89.14%)
Oct 09, 2019 18.00 18.00 17.49 17.50 395 -0.60(-3.31%)
Oct 04, 2019 18.10 18.10 18.10 0 -0.80(-4.23%)
Oct 03, 2019 19.65 19.65 18.75 18.90 1,700 -0.80(-4.06%)
Oct 02, 2019 19.75 19.75 19.60 19.70 2,524 +0.14(+0.72%)
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.