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 (%)
Nov 30, 2016 1.930 1.930 1.910 1.910 24,718 -0.02(-1.04%)
Nov 29, 2016 1.930 1.930 1.930 1.930 1,000 +0.01(+0.52%)
Nov 28, 2016 1.930 1.930 1.920 1.920 2,750 -0.01(-0.52%)
Nov 25, 2016 1.930 1.930 1.930 1.930 450 +0.01(+0.52%)
Nov 24, 2016 1.930 1.930 1.920 1.920 5,002 +0.00(+0.00%)
Nov 23, 2016 1.930 1.930 1.900 1.920 25,800 +0.01(+0.52%)
Nov 22, 2016 2.050 2.050 1.910 1.910 15,100 -0.10(-4.98%)
Nov 21, 2016 2.000 2.050 2.000 2.010 1,100 +0.09(+4.69%)
Nov 16, 2016 1.920 1.920 1.920 0 +0.01(+0.52%)
Nov 15, 2016 1.910 1.910 1.910 1.910 100 -0.04(-2.05%)
Nov 14, 2016 1.860 1.990 1.860 1.950 6,460 +0.04(+2.09%)
Nov 11, 2016 1.910 1.910 1.910 1.910 194 +0.00(+0.00%)
Nov 10, 2016 1.990 1.990 1.910 1.910 23,090 +0.00(+0.00%)
Nov 09, 2016 1.950 1.950 1.900 1.910 16,932 +0.01(+0.53%)
Nov 08, 2016 1.900 1.900 1.900 1.900 1,425 +0.01(+0.53%)
Nov 07, 2016 1.960 1.960 1.890 1.890 28,668 -0.07(-3.57%)
Nov 04, 2016 1.960 1.960 1.960 1.960 7,051 -0.04(-2.00%)
Nov 03, 2016 2.000 2.000 2.000 2.000 6,000 +0.00(+0.00%)
Nov 02, 2016 2.000 2.000 1.980 2.000 40,135 +0.02(+1.01%)
Nov 01, 2016 2.010 2.010 1.900 1.980 28,785 -0.03(-1.49%)
Oct 31, 2016 2.010 2.010 2.010 2.010 3,450 -0.05(-2.43%)
Oct 28, 2016 2.000 2.060 2.000 2.060 42,470 +0.06(+3.00%)
Oct 27, 2016 2.090 2.090 2.000 2.000 39,852 -0.01(-0.50%)
Oct 26, 2016 2.000 2.090 2.000 2.010 32,500 +0.01(+0.50%)
Oct 25, 2016 2.000 2.010 2.000 2.000 50,183 +0.00(+0.00%)
Oct 24, 2016 2.040 2.040 2.000 2.000 12,270 -0.10(-4.76%)
Oct 21, 2016 2.100 2.150 2.100 2.100 10,409 +0.10(+5.00%)
Oct 20, 2016 2.000 2.000 2.000 2.000 6,100 +0.00(+0.00%)
Oct 19, 2016 1.760 2.100 1.760 2.000 45,553 +0.25(+14.29%)
Oct 18, 2016 1.650 1.790 1.650 1.750 23,225 +0.25(+16.67%)
Oct 14, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 13, 2016 1.490 1.500 1.490 1.500 2,000 -0.01(-0.66%)
Oct 12, 2016 1.510 1.510 1.510 1.510 718 -0.02(-1.31%)
Oct 11, 2016 1.600 1.600 1.530 1.530 78,800 -0.07(-4.38%)
Oct 07, 2016 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 06, 2016 1.550 1.550 1.500 1.500 21,020 +0.00(+0.00%)
Oct 05, 2016 1.520 1.520 1.500 1.500 4,800 -0.08(-5.06%)
Oct 04, 2016 1.600 1.600 1.500 1.580 26,614 -0.02(-1.25%)
Oct 03, 2016 1.690 1.690 1.600 1.600 31,623 -0.10(-5.88%)
Sep 30, 2016 1.640 1.710 1.640 1.700 12,707 +0.00(+0.00%)
Sep 29, 2016 1.580 1.710 1.580 1.700 30,125 +0.10(+6.25%)
Sep 28, 2016 1.700 1.700 1.550 1.600 3,200 -0.10(-5.88%)
Sep 27, 2016 1.730 1.730 1.550 1.700 4,422 +0.06(+3.66%)
Sep 26, 2016 1.510 1.650 1.510 1.640 29,526 +0.09(+5.81%)
Sep 23, 2016 1.550 1.550 1.550 1.550 15,000 +0.05(+3.33%)
Sep 22, 2016 1.600 1.600 1.470 1.500 40,098 +0.00(+0.00%)
Sep 21, 2016 1.450 1.550 1.450 1.500 32,260 +0.01(+0.67%)
Sep 20, 2016 1.450 1.490 1.400 1.490 70,125 -0.01(-0.67%)
Sep 19, 2016 1.390 1.500 1.390 1.500 37,180 +0.10(+7.14%)
Sep 16, 2016 1.400 1.400 1.400 1.400 1,400 -0.01(-0.71%)
Sep 15, 2016 1.370 1.410 1.370 1.410 9,862 +0.04(+2.92%)
Sep 14, 2016 1.420 1.440 1.350 1.370 33,175 -0.08(-5.52%)
Sep 13, 2016 1.380 1.450 1.370 1.450 5,300 -0.04(-2.68%)
Sep 12, 2016 1.420 1.490 1.420 1.490 13,202 +0.07(+4.93%)
Sep 09, 2016 1.500 1.520 1.410 1.420 309,574 -0.08(-5.33%)
Sep 08, 2016 1.320 1.530 1.320 1.500 199,100 +0.19(+14.50%)
Sep 07, 2016 1.400 1.400 1.220 1.310 76,060 -0.09(-6.43%)
Sep 06, 2016 1.190 1.400 1.190 1.400 25,848 +0.29(+26.13%)
Sep 02, 2016 1.110 1.110 1.110 0 +0.35(+46.05%)
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.