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, 2022 0.6000 0.6000 0.5800 0.5900 19,925 +0.00(+0.00%)
Sep 29, 2022 0.6000 0.6000 0.5600 0.5900 72,585 +0.00(+0.00%)
Sep 28, 2022 0.6000 0.6600 0.5700 0.5900 111,311 -0.01(-1.67%)
Sep 27, 2022 0.6100 0.6700 0.5800 0.6000 190,655 -0.01(-1.64%)
Sep 26, 2022 0.6700 0.6700 0.6000 0.6100 161,185 -0.07(-10.29%)
Sep 23, 2022 0.6700 0.6900 0.6500 0.6800 85,123 -0.02(-2.86%)
Sep 22, 2022 0.7500 0.7500 0.6800 0.7000 157,155 -0.06(-7.89%)
Sep 21, 2022 0.7800 0.7900 0.7600 0.7600 34,987 +0.02(+2.70%)
Sep 20, 2022 0.8000 0.8100 0.7300 0.7400 131,380 -0.07(-8.64%)
Sep 19, 2022 0.7900 0.8200 0.7900 0.8100 75,681 -0.01(-1.22%)
Sep 16, 2022 0.8600 0.8600 0.7900 0.8200 91,009 -0.06(-6.82%)
Sep 15, 2022 0.8900 0.8900 0.8500 0.8800 48,039 -0.02(-2.22%)
Sep 14, 2022 0.8800 0.9000 0.8600 0.9000 32,481 +0.04(+4.65%)
Sep 13, 2022 0.8700 0.8700 0.8500 0.8600 58,586 -0.05(-5.49%)
Sep 12, 2022 0.9200 0.9400 0.8800 0.9100 46,179 -0.01(-1.09%)
Sep 09, 2022 0.8900 0.9600 0.8800 0.9200 52,060 +0.04(+4.55%)
Sep 08, 2022 0.9100 0.9400 0.8700 0.8800 117,133 -0.08(-8.33%)
Sep 07, 2022 0.9200 0.9600 0.9200 0.9600 45,714 +0.01(+1.05%)
Sep 06, 2022 0.9300 0.9600 0.8900 0.9500 63,331 +0.01(+1.06%)
Sep 02, 2022 0.9400 0 +0.05(+5.62%)
Sep 01, 2022 0.9100 0.9300 0.8600 0.8900 78,999 -0.04(-4.30%)
Aug 31, 2022 1.000 1.000 0.9200 0.9300 64,312 -0.07(-7.00%)
Aug 30, 2022 0.9600 1.100 0.9400 1.000 398,252 +0.09(+9.89%)
Aug 29, 2022 0.8700 0.9100 0.8300 0.9100 113,993 +0.02(+2.25%)
Aug 26, 2022 0.9000 0.9100 0.8700 0.8900 73,755 -0.01(-1.11%)
Aug 25, 2022 0.9100 0.9200 0.8800 0.9000 80,009 -0.01(-1.10%)
Aug 24, 2022 0.8000 1.070 0.7700 0.9100 185,441 +0.09(+10.98%)
Aug 23, 2022 0.8600 0.9000 0.8000 0.8200 114,624 -0.06(-6.82%)
Aug 22, 2022 1.020 1.020 0.8600 0.8800 133,289 -0.08(-8.33%)
Aug 19, 2022 1.060 1.080 0.9200 0.9600 420,996 -0.13(-11.93%)
Aug 18, 2022 1.080 1.140 0.9500 1.090 558,854 +0.04(+3.81%)
Aug 17, 2022 1.190 1.270 1.030 1.050 749,189 -0.15(-12.50%)
Aug 16, 2022 0.9500 1.220 0.9300 1.200 971,278 +0.23(+23.71%)
Aug 15, 2022 0.7200 0.9700 0.7200 0.9700 727,130 +0.24(+32.88%)
Aug 12, 2022 0.7300 0.7400 0.7000 0.7300 43,415 -0.01(-1.35%)
Aug 11, 2022 0.6800 0.7400 0.6700 0.7400 118,545 +0.05(+7.25%)
Aug 10, 2022 0.5800 0.6900 0.5800 0.6900 196,769 +0.11(+18.97%)
Aug 09, 2022 0.5800 0.5800 0.5750 0.5800 17,583 +0.00(+0.00%)
Aug 08, 2022 0.5800 0.5900 0.5400 0.5800 112,214 +0.01(+1.75%)
Aug 05, 2022 0.5700 0.5800 0.5700 0.5700 10,181 -0.01(-1.72%)
Aug 04, 2022 0.5900 0.5900 0.5700 0.5800 59,646 +0.00(+0.00%)
Aug 03, 2022 0.5800 0.5800 0.5700 0.5800 25,343 +0.00(+0.00%)
Aug 02, 2022 0.5800 0.5900 0.5700 0.5800 36,106 +0.01(+1.75%)
Jul 29, 2022 0.5700 0 +0.09(+20.00%)
Jul 28, 2022 0.4900 0.4900 0.4750 0.4750 9,437 -0.02(-4.04%)
Jul 27, 2022 0.4900 0.5000 0.4700 0.4950 21,833 +0.01(+1.02%)
Jul 26, 2022 0.4850 0.4900 0.4650 0.4900 10,616 -0.01(-1.01%)
Jul 25, 2022 0.5000 0.5000 0.4600 0.4950 39,938 -0.03(-4.81%)
Jul 22, 2022 0.5300 0.5300 0.5100 0.5200 22,552 +0.00(+0.00%)
Jul 21, 2022 0.5100 0.5200 0.5100 0.5200 26,538 +0.01(+1.96%)
Jul 20, 2022 0.4600 0.5100 0.4600 0.5100 56,285 +0.04(+9.68%)
Jul 19, 2022 0.4500 0.4650 0.4400 0.4650 28,735 +0.02(+3.33%)
Jul 18, 2022 0.4500 0.4500 0.4400 0.4500 25,977 +0.01(+2.27%)
Jul 15, 2022 0.4550 0.4650 0.4400 0.4400 30,692 -0.02(-4.97%)
Jul 14, 2022 0.4700 0.4750 0.4500 0.4630 17,306 -0.00(-0.43%)
Jul 13, 2022 0.4950 0.4950 0.4650 0.4650 17,551 -0.02(-4.12%)
Jul 12, 2022 0.4900 0.4900 0.4850 0.4850 5,235 -0.03(-4.90%)
Jul 11, 2022 0.4850 0.5100 0.4850 0.5100 4,791 -0.01(-1.92%)
Jul 08, 2022 0.5000 0.5200 0.5000 0.5200 7,670 +0.02(+4.00%)
Jul 07, 2022 0.4700 0.5100 0.4700 0.5000 17,342 +0.02(+4.17%)
Jul 06, 2022 0.5000 0.5100 0.4800 0.4800 22,565 -0.02(-4.00%)
Jul 05, 2022 0.4800 0.5000 0.4800 0.5000 8,651 +0.02(+4.17%)
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.