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: FIND )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 28, 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 (%)
Nov 28, 2024 0.1000 0.1000 0.0950 0.0950 70,413 -0.01(-5.00%)
Nov 27, 2024 0.0950 0.1000 0.0950 0.1000 205,996 +0.00(+0.00%)
Nov 26, 2024 0.1000 0.1000 0.0950 0.1000 151,750 +0.00(+0.00%)
Nov 25, 2024 0.1050 0.1050 0.1000 0.1000 52,503 +0.00(+0.00%)
Nov 22, 2024 0.1000 0.1000 0.1000 0.1000 99,556 +0.00(+0.00%)
Nov 21, 2024 0.1050 0.1050 0.1000 0.1000 182,083 -0.00(-4.76%)
Nov 20, 2024 0.1050 0.1050 0.1000 0.1050 107,165 +0.00(+0.00%)
Nov 19, 2024 0.1050 0.1100 0.1050 0.1050 42,984 +0.00(+0.00%)
Nov 18, 2024 0.1050 0.1150 0.1050 0.1050 116,050 +0.00(+0.00%)
Nov 15, 2024 0.1050 0.1200 0.1000 0.1050 826,330 +0.00(+5.00%)
Nov 14, 2024 0.1000 0.1000 0.0950 0.1000 237,305 -0.00(-4.76%)
Nov 13, 2024 0.1100 0.1100 0.1050 0.1050 46,000 +0.00(+0.00%)
Nov 12, 2024 0.1050 0.1100 0.1000 0.1050 50,150 +0.00(+0.00%)
Nov 11, 2024 0.1050 0.1100 0.1000 0.1050 451,275 -0.01(-4.55%)
Nov 08, 2024 0.1200 0.1200 0.1100 0.1100 210,238 -0.01(-4.35%)
Nov 07, 2024 0.1100 0.1250 0.1100 0.1150 872,561 +0.01(+4.55%)
Nov 06, 2024 0.1150 0.1150 0.1100 0.1100 224,469 -0.01(-4.35%)
Nov 05, 2024 0.1150 0.1150 0.1150 0.1150 114,001 -0.00(-2.54%)
Nov 04, 2024 0.1200 0.1200 0.1150 0.1180 778,665 -0.01(-5.60%)
Nov 01, 2024 0.1250 0.1300 0.1250 0.1250 133,744 +0.00(+0.00%)
Oct 31, 2024 0.1350 0.1350 0.1250 0.1250 236,858 -0.02(-10.71%)
Oct 30, 2024 0.1400 0.1400 0.1400 0.1400 35,071 +0.00(+0.00%)
Oct 29, 2024 0.1350 0.1400 0.1350 0.1400 21,036 +0.00(+0.00%)
Oct 28, 2024 0.1350 0.1450 0.1350 0.1400 49,227 +0.01(+3.70%)
Oct 25, 2024 0.1350 0.1400 0.1300 0.1350 177,471 +0.00(+1.50%)
Oct 24, 2024 0.1350 0.1350 0.1300 0.1330 56,282 +0.00(+2.31%)
Oct 23, 2024 0.1400 0.1400 0.1300 0.1300 54,794 -0.01(-7.14%)
Oct 22, 2024 0.1450 0.1450 0.1350 0.1400 256,546 -0.00(-3.45%)
Oct 21, 2024 0.1550 0.1600 0.1450 0.1450 304,135 -0.01(-3.33%)
Oct 18, 2024 0.1400 0.1500 0.1400 0.1500 532,146 +0.01(+7.14%)
Oct 17, 2024 0.1450 0.1550 0.1400 0.1400 503,387 -0.00(-3.45%)
Oct 16, 2024 0.1300 0.1450 0.1300 0.1450 936,915 +0.01(+11.54%)
Oct 15, 2024 0.1350 0.1350 0.1250 0.1300 203,245 -0.01(-3.70%)
Oct 11, 2024 0.1350 0 +0.01(+8.00%)
Oct 10, 2024 0.1250 0.1250 0.1200 0.1250 130,630 +0.00(+0.00%)
Oct 09, 2024 0.1150 0.1250 0.1150 0.1250 237,008 +0.01(+8.70%)
Oct 08, 2024 0.1200 0.1230 0.1150 0.1150 431,361 -0.00(-4.17%)
Oct 07, 2024 0.1300 0.1300 0.1200 0.1200 834,697 -0.01(-7.69%)
Oct 04, 2024 0.1300 0.1300 0.1300 0.1300 200,877 +0.00(+1.56%)
Oct 03, 2024 0.1250 0.1350 0.1250 0.1280 2,135,367 +0.01(+6.67%)
Oct 02, 2024 0.1150 0.1250 0.1150 0.1200 2,006,801 +0.01(+9.09%)
Oct 01, 2024 0.1150 0.1150 0.1000 0.1100 16,343,569 +0.01(+4.76%)
Sep 30, 2024 0.1250 0.1250 0.1050 0.1050 2,012,159 -0.01(-12.50%)
Sep 27, 2024 0.1300 0.1350 0.1200 0.1200 500,360 -0.01(-7.69%)
Sep 26, 2024 0.1300 0.1450 0.1300 0.1300 615,375 +0.01(+8.33%)
Sep 25, 2024 0.1250 0.1250 0.1150 0.1200 181,570 +0.00(+4.35%)
Sep 24, 2024 0.1250 0.1250 0.1150 0.1150 379,836 +0.00(+0.00%)
Sep 23, 2024 0.1150 0.1300 0.1150 0.1150 284,649 +0.00(+0.00%)
Sep 20, 2024 0.1250 0.1350 0.1100 0.1150 752,683 -0.00(-4.17%)
Sep 19, 2024 0.1250 0.1250 0.1200 0.1200 164,721 +0.00(+0.00%)
Sep 18, 2024 0.1300 0.1350 0.1200 0.1200 323,637 +0.00(+0.00%)
Sep 17, 2024 0.1550 0.1550 0.1200 0.1200 279,021 -0.04(-22.58%)
Sep 16, 2024 0.1500 0.1550 0.1500 0.1550 101,035 +0.01(+3.33%)
Sep 13, 2024 0.1400 0.1500 0.1400 0.1500 98,320 +0.00(+0.00%)
Sep 12, 2024 0.1500 0.1550 0.1450 0.1500 107,618 +0.00(+0.00%)
Sep 11, 2024 0.1150 0.1500 0.1150 0.1500 459,139 +0.03(+27.12%)
Sep 10, 2024 0.1250 0.1250 0.1150 0.1180 46,474 +0.00(+2.61%)
Sep 09, 2024 0.1250 0.1250 0.1150 0.1150 183,943 -0.01(-8.00%)
Sep 06, 2024 0.1300 0.1300 0.1200 0.1250 34,521 +0.00(+0.00%)
Sep 05, 2024 0.1350 0.1350 0.1250 0.1250 177,919 -0.01(-7.41%)
Sep 04, 2024 0.1400 0.1400 0.1350 0.1350 53,748 -0.01(-6.90%)
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.