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

Targeted Microwave Solutions (TSV: TMS )

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 (%)
Dec 30, 2016 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Dec 23, 2016 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Dec 22, 2016 0.3300 0.3300 0.3200 0.3200 35,000 +0.00(+0.00%)
Dec 21, 2016 0.3500 0.3500 0.3200 0.3200 14,700 -0.05(-13.51%)
Dec 20, 2016 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Dec 19, 2016 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Dec 16, 2016 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Dec 14, 2016 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Dec 13, 2016 0.4100 0.4100 0.4050 0.4050 1,500 +0.01(+2.53%)
Dec 12, 2016 0.3900 0.3950 0.3900 0.3950 13,000 +0.01(+1.28%)
Dec 08, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 07, 2016 0.4000 0.4000 0.4000 0.4000 17,637 -0.01(-1.23%)
Dec 06, 2016 0.4200 0.4300 0.4050 0.4050 59,400 -0.01(-3.57%)
Dec 05, 2016 0.4000 0.4200 0.4000 0.4200 129,850 +0.02(+5.00%)
Dec 02, 2016 0.3900 0.4000 0.3900 0.4000 20,800 +0.01(+2.56%)
Dec 01, 2016 0.4000 0.4000 0.3900 0.3900 11,200 +0.00(+0.00%)
Nov 30, 2016 0.3900 0.3900 0.3900 0.3900 9,400 +0.00(+0.00%)
Nov 29, 2016 0.3900 0.3900 0.3900 0.3900 5,400 +0.00(+0.00%)
Nov 28, 2016 0.3950 0.3950 0.3900 0.3900 11,100 -0.01(-1.27%)
Nov 25, 2016 0.3950 0.3950 0.3950 0.3950 5,000 -0.01(-1.25%)
Nov 24, 2016 0.4000 0.4000 0.4000 0.4000 1,300 +0.00(+0.00%)
Nov 23, 2016 0.4000 0.4000 0.4000 0.4000 9,000 +0.01(+1.27%)
Nov 21, 2016 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Nov 18, 2016 0.3900 0.4000 0.3900 0.3900 35,000 +0.00(+0.00%)
Nov 16, 2016 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Nov 14, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 10, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Nov 09, 2016 0.4200 0.4250 0.4200 0.4250 40,304 -0.03(-5.56%)
Nov 08, 2016 0.4100 0.4500 0.4000 0.4500 24,000 +0.05(+12.50%)
Nov 07, 2016 0.3800 0.4200 0.3800 0.4000 41,800 +0.01(+2.56%)
Nov 04, 2016 0.3900 0.3900 0.3900 0.3900 10,000 +0.02(+5.41%)
Nov 03, 2016 0.3750 0.3750 0.3700 0.3700 14,500 -0.01(-1.33%)
Nov 02, 2016 0.3750 0.3750 0.3750 0.3750 20,000 +0.00(+0.00%)
Oct 27, 2016 0.3750 0.3750 0.3750 100 +0.03(+7.14%)
Oct 26, 2016 0.3400 0.3550 0.3400 0.3500 37,500 +0.02(+6.06%)
Oct 25, 2016 0.3300 0.3300 0.3300 0.3300 5,800 +0.00(+0.00%)
Oct 24, 2016 0.3350 0.3350 0.3300 0.3300 7,500 -0.04(-12.00%)
Oct 21, 2016 0.3750 0.3750 0.3750 0.3750 10,000 +0.03(+7.14%)
Oct 20, 2016 0.3600 0.3600 0.3500 0.3500 18,800 +0.00(+0.00%)
Oct 19, 2016 0.3550 0.3550 0.3500 0.3500 11,000 -0.01(-1.41%)
Oct 18, 2016 0.3650 0.3650 0.3550 0.3550 20,400 +0.00(+0.00%)
Oct 17, 2016 0.3900 0.4100 0.3550 0.3550 24,000 -0.01(-1.39%)
Oct 14, 2016 0.3600 0.3600 0.3600 0.3600 12,000 +0.01(+2.86%)
Oct 13, 2016 0.3500 0.3500 0.3500 0.3500 11,700 +0.02(+6.06%)
Oct 11, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 06, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 05, 2016 0.3300 0.3300 0.3250 0.3300 28,500 -0.06(-15.38%)
Oct 04, 2016 0.3400 0.3900 0.3400 0.3900 19,700 +0.07(+21.88%)
Oct 03, 2016 0.3300 0.3300 0.3200 0.3200 13,800 -0.02(-5.88%)
Sep 30, 2016 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+6.25%)
Sep 29, 2016 0.3500 0.3500 0.3200 0.3200 39,100 +0.00(+0.00%)
Sep 28, 2016 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
Sep 27, 2016 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 26, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Sep 23, 2016 0.3400 0.3400 0.3200 0.3200 22,500 -0.02(-5.88%)
Sep 22, 2016 0.3400 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Sep 21, 2016 0.3450 0.3450 0.3400 0.3400 8,500 +0.00(+0.00%)
Sep 19, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Sep 16, 2016 0.4950 0.4950 0.3200 0.3200 113,000 -0.17(-35.35%)
Sep 15, 2016 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Sep 14, 2016 0.4950 0.5000 0.4950 0.5000 5,500 +0.05(+11.11%)
Sep 13, 2016 0.4500 0.4500 0.4500 0.4500 2,075 -0.03(-6.25%)
Sep 12, 2016 0.4800 0.4800 0.4800 0.4800 46,600 +0.02(+4.35%)
Sep 08, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Sep 06, 2016 0.4550 0.4550 0.4550 0 +0.05(+13.75%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 +0.10(+31.15%)
Aug 31, 2016 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 30, 2016 0.3200 0.3200 0.3000 0.3000 4,500 -0.04(-13.04%)
Aug 29, 2016 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+1.47%)
Aug 26, 2016 0.3700 0.3700 0.3400 0.3400 15,900 -0.03(-8.11%)
Aug 25, 2016 0.3700 0.3700 0.3700 0.3700 1,500 +0.04(+12.12%)
Aug 24, 2016 0.3300 0.3300 0.3300 0.3300 30,000 +0.00(+0.00%)
Aug 23, 2016 0.3300 0.3300 0.3300 0.3300 19,300 +0.00(+0.00%)
Aug 22, 2016 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Aug 19, 2016 0.3000 0.3300 0.3000 0.3300 17,000 +0.01(+3.13%)
Aug 18, 2016 0.4000 0.4000 0.3200 0.3200 160,400 -0.05(-14.67%)
Aug 17, 2016 0.4100 0.4100 0.3750 0.3750 46,500 -0.03(-8.54%)
Aug 16, 2016 0.4100 0.4100 0.4100 0.4100 2,000 -0.01(-2.38%)
Aug 15, 2016 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Aug 12, 2016 0.4300 0.4300 0.4200 0.4200 11,500 -0.01(-1.18%)
Aug 11, 2016 0.4400 0.4400 0.4250 0.4250 4,900 -0.05(-11.46%)
Aug 09, 2016 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Aug 08, 2016 0.4200 0.4200 0.4200 0.4200 1,303 +0.01(+2.44%)
Aug 02, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 29, 2016 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Jul 26, 2016 0.4150 0.4150 0.4150 0 -0.05(-9.78%)
Jul 22, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Jul 21, 2016 0.4550 0.4550 0.4550 0.4550 16,000 +0.03(+5.81%)
Jul 18, 2016 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Jul 14, 2016 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Jul 13, 2016 0.4450 0.5500 0.4450 0.5300 11,500 -0.02(-3.64%)
Jul 12, 2016 0.4200 0.5500 0.4200 0.5500 31,000 +0.13(+30.95%)
Jul 07, 2016 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Jul 04, 2016 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Jun 28, 2016 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Jun 27, 2016 0.5000 0.5000 0.4800 0.4800 6,000 -0.02(-4.00%)
Jun 23, 2016 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 20, 2016 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 17, 2016 0.5300 0.5300 0.5100 0.5100 15,000 +0.00(+0.00%)
Jun 16, 2016 0.5300 0.5800 0.5100 0.5100 13,500 -0.01(-1.92%)
Jun 15, 2016 0.5000 0.5200 0.5000 0.5200 8,000 +0.02(+4.00%)
Jun 14, 2016 0.5000 0.5000 0.5000 0.5000 5,000 -0.04(-7.41%)
Jun 13, 2016 0.5900 0.5900 0.5400 0.5400 8,000 +0.00(+0.00%)
Jun 08, 2016 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Jun 07, 2016 0.5800 0.5800 0.5800 0.5800 2,052 +0.02(+3.57%)
Jun 06, 2016 0.5600 0.5600 0.5600 0.5600 20,400 +0.03(+5.66%)
Jun 02, 2016 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
May 31, 2016 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
May 30, 2016 0.5700 0.5800 0.5600 0.5600 33,679 +0.00(+0.00%)
May 27, 2016 0.5600 0.5600 0.5600 0.5600 1,500 -0.03(-5.08%)
May 26, 2016 0.5900 0.5900 0.5900 0.5900 500 -0.04(-6.35%)
May 25, 2016 0.5800 0.6300 0.5800 0.6300 10,500 +0.03(+5.00%)
May 24, 2016 0.6000 0.6000 0.5500 0.6000 9,848 +0.00(+0.00%)
May 20, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 18, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
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.