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: GOOD )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 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 30, 2018 0.1700 0.1750 0.1700 0.1700 27,200 +0.00(+0.00%)
Nov 29, 2018 0.2000 0.2000 0.1700 0.1700 451,000 -0.02(-12.82%)
Nov 28, 2018 0.2200 0.2300 0.1800 0.1950 768,399 -0.01(-7.14%)
Nov 27, 2018 0.2150 0.2150 0.2000 0.2100 161,200 -0.01(-2.33%)
Nov 26, 2018 0.2050 0.2200 0.2000 0.2150 322,962 +0.01(+4.88%)
Nov 23, 2018 0.1900 0.2050 0.1900 0.2050 42,101 -0.01(-2.38%)
Nov 22, 2018 0.2100 0.2150 0.2000 0.2100 219,572 -0.01(-2.33%)
Nov 21, 2018 0.1950 0.2150 0.1850 0.2150 268,445 +0.02(+10.26%)
Nov 20, 2018 0.1850 0.1950 0.1550 0.1950 255,500 +0.02(+8.33%)
Nov 19, 2018 0.1900 0.1900 0.1800 0.1800 378,400 -0.01(-5.26%)
Nov 16, 2018 0.1650 0.2000 0.1650 0.1900 322,501 +0.02(+15.15%)
Nov 15, 2018 0.1500 0.1700 0.1450 0.1650 157,600 +0.02(+10.00%)
Nov 14, 2018 0.1450 0.1600 0.1450 0.1500 101,350 +0.00(+0.00%)
Nov 13, 2018 0.1450 0.1500 0.1250 0.1500 466,950 +0.01(+3.45%)
Nov 12, 2018 0.1350 0.1450 0.1350 0.1450 98,300 -0.01(-3.33%)
Nov 09, 2018 0.1300 0.1500 0.1300 0.1500 398,230 +0.01(+11.11%)
Nov 08, 2018 0.1300 0.1400 0.1250 0.1350 207,500 +0.02(+12.50%)
Nov 07, 2018 0.1350 0.1350 0.1200 0.1200 223,337 -0.01(-7.69%)
Nov 06, 2018 0.1400 0.1400 0.1300 0.1300 47,700 -0.01(-7.14%)
Nov 05, 2018 0.1450 0.1450 0.1400 0.1400 269,475 +0.00(+0.00%)
Nov 02, 2018 0.1200 0.1450 0.1200 0.1400 1,274,368 +0.02(+16.67%)
Nov 01, 2018 0.1200 0.1250 0.1200 0.1200 76,500 +0.00(+4.35%)
Oct 31, 2018 0.1100 0.1150 0.1100 0.1150 507,000 +0.01(+9.52%)
Oct 30, 2018 0.1050 0.1050 0.1050 0.1050 178,500 +0.00(+5.00%)
Oct 29, 2018 0.1150 0.1150 0.1000 0.1000 286,100 -0.01(-13.04%)
Oct 26, 2018 0.1150 0.1200 0.1100 0.1150 149,420 -0.00(-4.17%)
Oct 25, 2018 0.1250 0.1250 0.1150 0.1200 62,800 -0.01(-4.00%)
Oct 24, 2018 0.1200 0.1250 0.1200 0.1250 221,285 +0.01(+4.17%)
Oct 23, 2018 0.1150 0.1200 0.1150 0.1200 179,678 +0.00(+4.35%)
Oct 22, 2018 0.1150 0.1150 0.1100 0.1150 118,500 +0.00(+0.00%)
Oct 19, 2018 0.1150 0.1250 0.1050 0.1150 174,925 +0.01(+4.55%)
Oct 18, 2018 0.1250 0.1300 0.1100 0.1100 167,600 -0.02(-15.38%)
Oct 17, 2018 0.1350 0.1400 0.1300 0.1300 432,275 -0.01(-10.34%)
Oct 16, 2018 0.1450 0.1450 0.1350 0.1450 870,630 +0.00(+0.00%)
Oct 15, 2018 0.1450 0.1500 0.1450 0.1450 35,000 -0.01(-3.33%)
Oct 12, 2018 0.1450 0.1500 0.1450 0.1500 60,000 +0.01(+3.45%)
Oct 11, 2018 0.1500 0.1550 0.1450 0.1450 125,400 -0.01(-3.33%)
Oct 10, 2018 0.1450 0.1500 0.1450 0.1500 115,040 +0.00(+0.00%)
Oct 09, 2018 0.1500 0.1550 0.1450 0.1500 232,000 +0.01(+3.45%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Oct 04, 2018 0.1450 0.1600 0.1450 0.1550 230,839 +0.01(+3.33%)
Oct 03, 2018 0.1400 0.1550 0.1400 0.1500 271,000 +0.01(+7.14%)
Oct 02, 2018 0.1500 0.1500 0.1350 0.1400 271,500 -0.02(-12.50%)
Oct 01, 2018 0.1550 0.1600 0.1500 0.1600 184,300 +0.01(+3.23%)
Sep 28, 2018 0.1500 0.1550 0.1400 0.1550 284,466 +0.01(+3.33%)
Sep 27, 2018 0.1650 0.1650 0.1500 0.1500 318,650 -0.02(-9.09%)
Sep 26, 2018 0.1550 0.1650 0.1500 0.1650 215,050 +0.01(+6.45%)
Sep 25, 2018 0.1600 0.1600 0.1500 0.1550 53,000 +0.01(+3.33%)
Sep 24, 2018 0.1500 0.1550 0.1500 0.1500 80,150 -0.01(-3.23%)
Sep 21, 2018 0.1500 0.1600 0.1500 0.1550 87,500 +0.00(+0.00%)
Sep 20, 2018 0.1600 0.1600 0.1500 0.1550 303,204 -0.01(-3.13%)
Sep 19, 2018 0.1600 0.1650 0.1550 0.1600 185,090 -0.01(-3.03%)
Sep 18, 2018 0.1550 0.1650 0.1500 0.1650 91,499 +0.02(+10.00%)
Sep 17, 2018 0.1600 0.1650 0.1500 0.1500 166,550 -0.01(-6.25%)
Sep 14, 2018 0.1550 0.1600 0.1500 0.1600 286,511 +0.01(+3.23%)
Sep 13, 2018 0.1450 0.1550 0.1400 0.1550 422,008 +0.01(+6.90%)
Sep 12, 2018 0.1600 0.1600 0.1400 0.1450 426,000 -0.01(-6.45%)
Sep 11, 2018 0.1600 0.1600 0.1500 0.1550 160,365 -0.01(-3.13%)
Sep 10, 2018 0.1650 0.1650 0.1500 0.1600 355,390 -0.01(-5.88%)
Sep 07, 2018 0.1700 0.1700 0.1550 0.1700 127,500 +0.00(+0.00%)
Sep 06, 2018 0.1700 0.1750 0.1700 0.1700 113,100 +0.01(+6.25%)
Sep 05, 2018 0.1750 0.1750 0.1600 0.1600 1,125,753 -0.01(-8.57%)
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.