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 (%)
Oct 31, 2019 2.450 2.450 2.380 2.380 7,700 +0.00(+0.00%)
Oct 30, 2019 2.400 2.400 2.360 2.380 5,800 -0.02(-0.83%)
Oct 29, 2019 2.400 2.400 2.390 2.400 7,900 -0.02(-0.83%)
Oct 28, 2019 2.420 2.420 2.400 2.420 25,425 +0.00(+0.00%)
Oct 25, 2019 2.420 2.450 2.400 2.420 3,900 -0.08(-3.20%)
Oct 24, 2019 2.500 2.500 2.460 2.500 2,700 +0.10(+4.17%)
Oct 23, 2019 2.460 2.460 2.400 2.400 2,500 -0.10(-4.00%)
Oct 22, 2019 2.420 2.500 2.400 2.500 2,184 +0.00(+0.00%)
Oct 21, 2019 2.450 2.500 2.450 2.500 520 +0.05(+2.04%)
Oct 18, 2019 2.460 2.500 2.400 2.450 3,600 -0.05(-2.00%)
Oct 17, 2019 2.480 2.500 2.480 2.500 400 +0.00(+0.00%)
Oct 15, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 11, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 10, 2019 2.500 2.500 2.160 2.500 16,500 +0.00(+0.00%)
Oct 07, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 03, 2019 2.500 2.500 2.500 0 -0.04(-1.57%)
Oct 02, 2019 2.540 2.540 2.540 2.540 100 +0.04(+1.60%)
Sep 30, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 27, 2019 2.500 2.500 2.500 2.500 5,400 +0.00(+0.00%)
Sep 25, 2019 2.500 2.500 2.500 0 -0.05(-1.96%)
Sep 24, 2019 2.600 2.600 2.550 2.550 101,049 -0.05(-1.92%)
Sep 23, 2019 2.600 2.600 2.600 2.600 17,700 +0.00(+0.00%)
Sep 20, 2019 2.600 2.600 2.600 2.600 5,450 +0.00(+0.00%)
Sep 19, 2019 2.600 2.600 2.600 2.600 5,000 +0.00(+0.00%)
Sep 18, 2019 2.600 2.600 2.600 2.600 17,663 +0.00(+0.00%)
Sep 17, 2019 2.600 2.600 2.590 2.600 43,706 +0.00(+0.00%)
Sep 16, 2019 2.600 2.600 2.600 2.600 23,000 +0.00(+0.00%)
Sep 13, 2019 2.600 2.600 2.590 2.600 19,500 +0.00(+0.00%)
Sep 12, 2019 2.600 2.600 2.600 2.600 14,800 -0.08(-2.99%)
Sep 11, 2019 2.590 2.680 2.550 2.680 143,482 +0.08(+3.08%)
Sep 10, 2019 2.590 2.600 2.590 2.600 58,300 +0.00(+0.00%)
Sep 09, 2019 2.600 2.600 2.600 2.600 48,200 +0.00(+0.00%)
Sep 06, 2019 2.600 2.600 2.600 2.600 63,282 +0.00(+0.00%)
Sep 05, 2019 2.650 2.650 2.600 2.600 190,300 -0.07(-2.62%)
Sep 04, 2019 2.600 2.670 2.280 2.670 35,100 +0.02(+0.75%)
Sep 03, 2019 2.730 2.730 2.650 2.650 48,300 -0.10(-3.64%)
Aug 30, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Aug 29, 2019 2.700 2.710 2.680 2.700 30,700 +0.00(+0.00%)
Aug 28, 2019 2.700 2.700 2.700 2.700 25,700 -0.01(-0.37%)
Aug 27, 2019 2.710 2.710 2.700 2.710 60,400 -0.01(-0.37%)
Aug 26, 2019 2.720 2.720 2.720 2.720 38,710 +0.00(+0.00%)
Aug 23, 2019 2.720 2.720 2.720 2.720 1,300 -0.02(-0.73%)
Aug 22, 2019 2.730 2.740 2.720 2.740 3,688 +0.01(+0.37%)
Aug 21, 2019 2.720 2.730 2.720 2.730 3,887 +0.01(+0.37%)
Aug 20, 2019 2.725 2.725 2.720 2.720 16,300 -0.02(-0.73%)
Aug 19, 2019 2.740 2.740 2.740 2.740 25,000 +0.00(+0.00%)
Aug 15, 2019 2.740 2.740 2.740 0 +0.00(+0.00%)
Aug 14, 2019 2.730 2.750 2.700 2.740 126,626 +0.00(+0.00%)
Aug 13, 2019 2.740 2.740 2.680 2.740 326,550 -0.30(-9.87%)
Aug 12, 2019 3.010 3.040 2.850 3.040 66,510 +0.02(+0.66%)
Aug 09, 2019 2.920 3.020 2.920 3.020 21,844 +0.09(+3.07%)
Aug 08, 2019 2.920 2.940 2.920 2.930 5,509 -0.08(-2.66%)
Aug 07, 2019 3.250 3.250 2.920 3.010 8,500 +0.08(+2.73%)
Aug 06, 2019 2.950 2.980 2.900 2.930 37,246 -0.02(-0.68%)
Aug 02, 2019 2.950 2.950 2.950 0 +0.04(+1.37%)
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.