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

Tgr Financial Inc (OP: TGRF )

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 (%)
Nov 30, 2020 9.300 9.350 9.300 9.350 789 +0.05(+0.54%)
Nov 27, 2020 9.300 9.300 9.300 9.300 1,000 -0.25(-2.62%)
Nov 25, 2020 9.500 9.550 9.500 9.550 200 +0.05(+0.53%)
Nov 24, 2020 9.050 9.500 9.050 9.500 2,001 +0.55(+6.15%)
Nov 20, 2020 8.950 8.950 8.950 0 +0.05(+0.56%)
Nov 19, 2020 8.950 8.950 8.900 8.900 3,000 +0.10(+1.14%)
Nov 16, 2020 8.800 8.800 8.800 0 -0.20(-2.22%)
Nov 12, 2020 9.000 9.000 9.000 0 +0.12(+1.35%)
Nov 10, 2020 8.880 8.880 8.880 0 +0.28(+3.26%)
Nov 09, 2020 8.890 9.050 8.600 8.600 14,083 +0.10(+1.18%)
Nov 02, 2020 8.500 8.500 8.500 0 +0.10(+1.19%)
Oct 30, 2020 8.420 8.420 8.400 8.400 1,000 -0.10(-1.18%)
Oct 28, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 27, 2020 8.550 8.550 8.500 8.500 1,250 -0.30(-3.41%)
Oct 26, 2020 8.800 8.800 8.800 10 +0.00(+0.00%)
Oct 23, 2020 8.800 8.800 8.800 8.800 2,800 +0.00(+0.00%)
Oct 22, 2020 8.500 8.800 8.500 8.800 1,150 +0.52(+6.28%)
Oct 20, 2020 8.280 8.280 8.280 0 +0.02(+0.24%)
Oct 19, 2020 8.370 8.370 8.230 8.260 20,900 -0.11(-1.31%)
Oct 16, 2020 8.370 8.370 8.370 93 +0.00(+0.00%)
Oct 15, 2020 8.400 8.400 8.370 8.370 4,100 -0.12(-1.38%)
Oct 14, 2020 8.487 8.487 8.487 8.487 250 +0.12(+1.40%)
Oct 13, 2020 8.400 8.400 8.370 8.370 3,750 -0.03(-0.36%)
Oct 12, 2020 8.400 8.400 8.400 8.400 1,600 +0.05(+0.60%)
Oct 07, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 06, 2020 8.350 8.350 8.350 8.350 13,700 +0.00(+0.00%)
Oct 05, 2020 8.350 8.350 8.310 8.350 3,700 +0.00(+0.00%)
Oct 01, 2020 8.350 8.350 8.350 0 +0.05(+0.60%)
Sep 30, 2020 8.300 8.300 8.300 8.300 700 +0.00(+0.00%)
Sep 25, 2020 8.300 8.300 8.300 0 +0.07(+0.85%)
Sep 24, 2020 8.230 8.230 8.230 8.230 100 +0.00(+0.00%)
Sep 22, 2020 8.230 8.230 8.230 0 +0.01(+0.12%)
Sep 17, 2020 8.220 8.220 8.220 0 +0.00(+0.00%)
Sep 15, 2020 8.220 8.220 8.220 0 -0.09(-1.08%)
Sep 14, 2020 8.400 8.400 8.310 8.310 350 +0.10(+1.22%)
Sep 09, 2020 8.210 8.210 8.210 0 -0.04(-0.48%)
Sep 04, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 02, 2020 8.250 8.250 8.250 0 +0.13(+1.60%)
Sep 01, 2020 8.120 8.120 8.120 8.120 2,100 +0.00(+0.00%)
Aug 31, 2020 8.300 8.350 8.120 8.120 5,450 -0.09(-1.10%)
Aug 27, 2020 8.210 8.210 8.210 0 -0.04(-0.48%)
Aug 26, 2020 8.350 8.350 8.250 8.250 600 -0.06(-0.72%)
Aug 24, 2020 8.310 8.310 8.310 0 +0.00(+0.00%)
Aug 21, 2020 8.330 8.330 8.300 8.310 2,000 -0.04(-0.48%)
Aug 20, 2020 8.350 8.350 8.350 8.350 600 +0.00(+0.00%)
Aug 19, 2020 8.350 8.350 8.310 8.350 3,400 -0.40(-4.57%)
Aug 18, 2020 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 17, 2020 8.750 8.750 8.750 8.750 100 -0.15(-1.69%)
Aug 13, 2020 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 12, 2020 8.290 8.900 8.290 8.900 1,215 +0.60(+7.23%)
Aug 11, 2020 8.250 8.300 8.250 8.300 1,100 +0.04(+0.48%)
Aug 10, 2020 8.260 8.260 8.260 8.260 3,800 -0.09(-1.08%)
Aug 07, 2020 8.350 8.350 8.350 8.350 200 +0.00(+0.00%)
Aug 05, 2020 8.350 8.350 8.350 0 +0.15(+1.83%)
Aug 04, 2020 8.200 8.200 8.200 8.200 200 -0.05(-0.61%)
Aug 03, 2020 8.810 8.810 8.250 8.250 8,154 -0.56(-6.36%)
Jul 31, 2020 8.810 8.810 8.810 10 +0.00(+0.00%)
Jul 30, 2020 8.810 8.810 8.810 48 +0.00(+0.00%)
Jul 29, 2020 8.810 8.810 8.810 8.810 1,400 -0.04(-0.45%)
Jul 28, 2020 8.850 8.850 8.850 8.850 100 -0.05(-0.56%)
Jul 22, 2020 8.900 8.900 8.900 0 +0.13(+1.48%)
Jul 20, 2020 8.770 8.770 8.770 0 +0.01(+0.11%)
Jul 09, 2020 8.760 8.760 8.760 0 -0.19(-2.12%)
Jul 08, 2020 8.950 8.950 8.950 8.950 200 -0.05(-0.56%)
Jul 07, 2020 8.900 9.000 8.850 9.000 2,200 +0.10(+1.12%)
Jul 06, 2020 9.000 9.000 8.820 8.900 1,678 +0.00(+0.00%)
Jul 02, 2020 9.480 9.480 8.900 8.900 700 +0.05(+0.56%)
Jul 01, 2020 8.850 8.850 8.850 8.850 500 +0.05(+0.57%)
Jun 30, 2020 8.800 8.800 8.800 8.800 500 +0.00(+0.00%)
Jun 29, 2020 8.900 8.900 8.800 8.800 500 -0.12(-1.35%)
Jun 26, 2020 9.000 9.100 8.920 8.920 3,100 -0.18(-1.98%)
Jun 25, 2020 9.100 9.100 9.100 9.100 500 +0.00(+0.00%)
Jun 24, 2020 9.250 9.250 9.100 9.100 3,000 -0.16(-1.67%)
Jun 23, 2020 9.305 9.310 9.255 9.255 1,100 -0.04(-0.48%)
Jun 22, 2020 9.300 9.300 9.300 9.300 900 -0.60(-6.06%)
Jun 19, 2020 9.300 9.900 9.300 9.900 1,000 +0.80(+8.79%)
Jun 17, 2020 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 16, 2020 9.100 9.100 9.100 9.100 3,000 +0.08(+0.89%)
Jun 15, 2020 9.200 9.200 9.020 9.020 4,000 -0.38(-4.04%)
Jun 12, 2020 9.500 9.500 9.400 9.400 2,300 -0.50(-5.05%)
Jun 11, 2020 9.890 9.890 9.900 1,013 +0.01(+0.10%)
Jun 10, 2020 9.890 9.890 9.890 9.890 100 -0.01(-0.10%)
Jun 09, 2020 9.900 9.900 9.900 9.900 191 +0.91(+10.12%)
Jun 05, 2020 8.990 8.990 8.990 0 +0.00(+0.00%)
Jun 04, 2020 8.990 8.990 8.990 8.990 115 +0.19(+2.16%)
Jun 02, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
May 28, 2020 8.800 8.800 8.800 0 -0.10(-1.12%)
May 26, 2020 8.900 8.900 8.900 0 +0.14(+1.60%)
May 20, 2020 8.760 8.760 8.760 0 -0.23(-2.56%)
May 18, 2020 8.990 8.990 8.990 0 +0.19(+2.16%)
May 15, 2020 8.800 8.800 8.800 8.800 1,000 +0.04(+0.46%)
May 11, 2020 8.760 8.760 8.760 0 +0.01(+0.11%)
May 08, 2020 8.750 8.750 8.750 8.750 1,500 -0.25(-2.78%)
May 06, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
May 05, 2020 9.000 9.000 9.000 3 +0.00(+0.00%)
May 04, 2020 9.000 9.000 9.000 9.000 111 +0.30(+3.45%)
Apr 29, 2020 8.700 8.700 8.700 0 -0.05(-0.57%)
Apr 28, 2020 9.000 9.000 8.750 8.750 500 -0.25(-2.78%)
Apr 27, 2020 9.000 9.000 9.000 9.000 1,202 +0.20(+2.27%)
Apr 24, 2020 8.800 8.800 8.800 8.800 200 +0.00(+0.00%)
Apr 22, 2020 8.800 8.800 8.800 0 -0.50(-5.38%)
Apr 21, 2020 9.250 9.300 9.250 9.300 200 -0.70(-7.00%)
Apr 20, 2020 10.000 10.000 10.000 10.000 600 +0.51(+5.37%)
Apr 17, 2020 9.490 9.490 9.490 9.490 200 +0.74(+8.46%)
Apr 16, 2020 8.750 8.750 8.550 8.750 2,023 +0.00(+0.00%)
Apr 14, 2020 8.750 8.750 8.750 0 +0.10(+1.16%)
Apr 13, 2020 8.700 8.700 8.650 8.650 200 -0.15(-1.70%)
Apr 09, 2020 8.700 8.800 8.700 8.800 1,000 +0.30(+3.53%)
Apr 08, 2020 8.600 8.650 8.500 8.500 3,325 +0.33(+4.04%)
Apr 07, 2020 8.150 8.170 8.150 8.170 1,500 +0.17(+2.12%)
Apr 06, 2020 8.090 8.090 8.000 8.000 5,110 +0.00(+0.00%)
Apr 03, 2020 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Apr 02, 2020 8.240 8.290 8.000 8.000 3,600 +0.00(+0.00%)
Apr 01, 2020 8.650 8.650 7.900 8.000 18,710 -0.65(-7.51%)
Mar 31, 2020 9.070 9.070 8.650 8.650 1,500 -0.45(-4.95%)
Mar 30, 2020 9.500 9.500 9.100 9.100 1,100 -0.39(-4.11%)
Mar 27, 2020 9.490 9.490 9.490 1 +0.00(+0.00%)
Mar 26, 2020 9.490 9.490 9.490 9.490 100 +0.39(+4.29%)
Mar 25, 2020 9.010 9.100 9.010 9.100 500 +0.10(+1.11%)
Mar 24, 2020 8.340 9.000 8.150 9.000 4,449 +0.95(+11.80%)
Mar 23, 2020 9.010 9.360 8.050 8.050 6,204 -1.35(-14.36%)
Mar 20, 2020 9.400 9.400 9.400 9.400 100 -0.55(-5.53%)
Mar 19, 2020 10.00 10.00 9.950 9.950 900 +0.46(+4.85%)
Mar 18, 2020 9.200 9.490 9.110 9.490 740 +0.19(+2.04%)
Mar 17, 2020 9.300 9.300 9.200 9.300 6,800 -0.20(-2.11%)
Mar 16, 2020 10.00 10.20 9.500 9.500 10,600 -0.50(-5.00%)
Mar 13, 2020 10.00 10.00 10.00 10.00 5,300 -0.01(-0.10%)
Mar 12, 2020 10.00 10.01 10.00 10.01 5,700 -0.21(-2.05%)
Mar 11, 2020 10.22 10.22 10.22 10.22 150 -0.18(-1.73%)
Mar 10, 2020 11.00 11.00 9.250 10.40 6,440 -0.71(-6.39%)
Mar 09, 2020 12.35 12.35 11.11 11.11 2,260 -1.39(-11.12%)
Mar 06, 2020 12.50 12.56 12.50 12.50 300 -0.10(-0.79%)
Mar 05, 2020 12.60 12.60 12.60 12.60 904 -0.15(-1.18%)
Mar 04, 2020 12.98 12.98 12.60 12.75 3,046 +0.05(+0.39%)
Mar 03, 2020 12.70 12.70 12.70 12.70 898 +0.00(+0.00%)
Mar 02, 2020 12.60 12.70 12.60 12.70 2,585 -0.05(-0.39%)
Feb 28, 2020 13.00 13.00 12.50 12.75 6,200 -0.25(-1.92%)
Feb 27, 2020 13.02 13.05 13.00 13.00 2,900 -0.01(-0.08%)
Feb 26, 2020 13.10 13.10 13.01 13.01 5,800 -0.24(-1.81%)
Feb 25, 2020 13.50 13.50 12.95 13.25 14,835 -0.07(-0.53%)
Feb 24, 2020 13.50 13.50 13.32 13.32 1,300 -0.18(-1.33%)
Feb 21, 2020 14.25 14.27 13.50 13.50 4,000 -0.69(-4.86%)
Feb 20, 2020 14.19 14.19 14.19 14.19 248 +0.09(+0.64%)
Feb 19, 2020 14.00 14.10 14.00 14.10 2,652 -0.55(-3.75%)
Feb 14, 2020 14.65 14.65 14.65 0 +0.10(+0.69%)
Feb 13, 2020 14.50 14.55 14.50 14.55 3,400 +0.05(+0.34%)
Feb 12, 2020 14.00 14.50 14.00 14.50 48,323 +0.50(+3.57%)
Feb 11, 2020 13.65 14.10 13.65 14.00 16,200 +0.10(+0.72%)
Feb 10, 2020 13.85 13.90 13.85 13.90 2,400 +0.05(+0.36%)
Feb 07, 2020 13.42 13.85 13.42 13.85 12,300 +0.15(+1.09%)
Feb 06, 2020 13.70 13.70 13.70 13.70 500 -0.05(-0.36%)
Feb 05, 2020 13.75 13.75 13.75 13.75 1,000 +0.00(+0.00%)
Feb 04, 2020 13.70 13.75 13.70 13.75 500 +0.33(+2.46%)
Feb 03, 2020 13.40 13.42 13.38 13.42 65,512 -0.08(-0.59%)
Jan 31, 2020 13.50 13.50 13.50 13.50 100 +0.05(+0.37%)
Jan 30, 2020 13.33 13.45 13.33 13.45 23,880 +0.00(+0.00%)
Jan 29, 2020 13.62 13.62 13.11 13.45 8,800 -0.05(-0.37%)
Jan 28, 2020 13.45 13.50 13.45 13.50 200 +0.00(+0.00%)
Jan 27, 2020 13.50 13.50 13.50 13.50 3,000 +0.10(+0.75%)
Jan 24, 2020 13.30 13.40 13.30 13.40 21,500 +0.10(+0.75%)
Jan 23, 2020 13.30 13.30 13.30 13.30 150 +0.05(+0.38%)
Jan 22, 2020 13.25 13.25 13.25 13.25 10,019 -0.13(-0.97%)
Jan 16, 2020 13.38 13.38 13.38 0 +0.17(+1.29%)
Jan 15, 2020 13.06 13.21 13.06 13.21 600 +0.30(+2.32%)
Jan 14, 2020 12.91 12.91 12.91 5 +0.00(+0.00%)
Jan 13, 2020 12.90 12.91 12.90 12.91 501 -0.34(-2.57%)
Jan 10, 2020 13.07 13.25 13.07 13.25 500 +0.35(+2.71%)
Jan 09, 2020 12.90 12.90 12.90 12.90 203 +0.00(+0.00%)
Jan 08, 2020 12.90 12.98 12.90 12.90 50,002 -0.35(-2.64%)
Jan 07, 2020 13.25 13.25 13.25 13.25 200 +0.35(+2.71%)
Jan 06, 2020 13.13 13.13 12.85 12.90 11,983 -0.35(-2.64%)
Jan 03, 2020 13.25 13.49 13.04 13.25 2,200 +0.00(+0.00%)
Jan 02, 2020 13.00 13.50 13.00 13.25 1,000 +0.47(+3.68%)
Dec 30, 2019 12.78 12.78 12.78 0 +0.00(+0.00%)
Dec 23, 2019 12.78 12.78 12.78 0 +0.03(+0.24%)
Dec 19, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 17, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 16, 2019 12.75 12.75 12.75 12.75 600 +0.00(+0.00%)
Dec 13, 2019 12.75 12.75 12.75 12.75 20,100 +0.00(+0.00%)
Dec 12, 2019 12.46 12.75 12.46 12.75 3,783 +0.30(+2.41%)
Dec 11, 2019 12.45 12.45 12.45 12.45 860 +0.03(+0.24%)
Dec 09, 2019 12.42 12.42 12.42 0 -0.03(-0.24%)
Dec 06, 2019 12.48 12.52 12.45 12.45 1,200 -0.05(-0.40%)
Dec 05, 2019 12.50 12.50 12.50 12.50 9,339 +0.15(+1.21%)
Dec 04, 2019 12.35 12.35 12.35 12.35 11,975 -0.06(-0.52%)
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.