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: BFM )

0.8300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.8000 0.8600 0.7700 0.8300 1,229,757 +0.03(+3.75%)
Sep 30, 2024 0.9000 1.030 0.7800 0.8000 3,089,285 -0.10(-11.11%)
Sep 27, 2024 1.050 1.060 0.8800 0.9000 2,490,659 -0.15(-14.29%)
Sep 26, 2024 1.400 1.470 1.010 1.050 3,336,920 -0.35(-25.00%)
Sep 25, 2024 1.290 1.790 1.270 1.400 3,629,004 +0.17(+13.82%)
Sep 24, 2024 0.8500 1.260 0.8300 1.230 2,618,028 +0.45(+57.69%)
Sep 23, 2024 0.6700 0.7900 0.6600 0.7800 489,873 +0.14(+21.88%)
Sep 20, 2024 0.6400 0.6600 0.6300 0.6400 241,938 +0.01(+1.59%)
Sep 19, 2024 0.6600 0.6600 0.6200 0.6300 712,662 -0.01(-1.56%)
Sep 18, 2024 0.6000 0.6500 0.5300 0.6400 887,082 +0.03(+4.92%)
Sep 17, 2024 0.7400 0.7400 0.6100 0.6100 731,822 -0.15(-19.74%)
Sep 16, 2024 0.8100 0.8100 0.7200 0.7600 655,582 -0.04(-5.00%)
Sep 13, 2024 0.8000 0.8800 0.7700 0.8000 1,175,596 -0.01(-1.23%)
Sep 12, 2024 0.8500 0.8500 0.7200 0.8100 2,984,575 -0.09(-10.00%)
Sep 11, 2024 0.8500 0.9000 0.7700 0.9000 1,949,952 +0.05(+5.88%)
Sep 10, 2024 1.000 1.000 0.8400 0.8500 1,803,106 -0.15(-15.00%)
Sep 09, 2024 1.090 1.090 0.9800 1.000 2,373,815 +0.00(+0.00%)
Sep 06, 2024 1.000 1.080 0.9500 1.000 3,276,005 +0.20(+25.00%)
Sep 05, 2024 1.010 1.170 0.7500 0.8000 853,970 -0.63(-44.06%)
Sep 04, 2024 1.660 1.660 1.390 1.430 756,672 -0.27(-15.88%)
Sep 03, 2024 1.790 1.800 1.670 1.700 836,267 -0.08(-4.49%)
Aug 30, 2024 1.780 0 -0.02(-1.11%)
Aug 29, 2024 1.800 1.850 1.770 1.800 428,413 +0.00(+0.00%)
Aug 28, 2024 1.900 1.960 1.750 1.800 838,050 -0.10(-5.26%)
Aug 27, 2024 2.020 2.020 1.885 1.900 691,824 -0.10(-5.00%)
Aug 26, 2024 2.080 2.080 1.990 2.000 1,007,058 -0.01(-0.50%)
Aug 23, 2024 2.020 2.030 1.980 2.010 508,861 +0.01(+0.50%)
Aug 22, 2024 2.020 2.060 1.990 2.000 678,702 +0.00(+0.00%)
Aug 21, 2024 2.000 2.070 1.990 2.000 1,183,998 +0.00(+0.00%)
Aug 20, 2024 2.010 2.020 1.990 2.000 495,092 -0.01(-0.50%)
Aug 19, 2024 2.060 2.060 1.990 2.010 824,299 +0.01(+0.50%)
Aug 16, 2024 2.030 2.030 1.990 2.000 713,392 -0.01(-0.50%)
Aug 15, 2024 2.020 2.020 1.940 2.010 657,535 +0.02(+1.01%)
Aug 14, 2024 2.050 2.050 1.990 1.990 525,731 -0.06(-2.93%)
Aug 13, 2024 2.050 2.070 2.020 2.050 232,944 +0.00(+0.00%)
Aug 12, 2024 2.130 2.150 2.030 2.050 656,071 -0.01(-0.49%)
Aug 09, 2024 1.910 2.060 1.880 2.060 415,392 +0.18(+9.57%)
Aug 08, 2024 1.950 1.990 1.860 1.880 592,165 -0.12(-6.00%)
Aug 07, 2024 2.060 2.060 1.880 2.000 719,028 +0.02(+1.01%)
Aug 06, 2024 2.120 2.130 1.960 1.980 615,382 -0.19(-8.76%)
Aug 02, 2024 2.170 0 +0.04(+1.88%)
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.