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

Telos Corp (NQ: TLS )

4.570 +0.610 (+15.40%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 28, 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 (%)
Dec 30, 2022 4.990 5.130 4.550 5.090 687,546 +0.05(+0.99%)
Dec 29, 2022 4.800 5.130 4.800 5.040 459,316 +0.19(+3.92%)
Dec 28, 2022 4.820 4.940 4.760 4.850 478,110 -0.03(-0.61%)
Dec 27, 2022 4.820 4.950 4.750 4.880 258,856 +0.01(+0.21%)
Dec 23, 2022 4.930 5.000 4.780 4.870 459,867 -0.01(-0.20%)
Dec 22, 2022 5.000 5.120 4.700 4.880 515,696 -0.19(-3.75%)
Dec 21, 2022 4.910 5.120 4.845 5.070 560,930 +0.16(+3.26%)
Dec 20, 2022 4.790 5.005 4.660 4.910 525,425 +0.24(+5.14%)
Dec 19, 2022 5.200 5.390 4.600 4.670 1,217,245 -0.53(-10.19%)
Dec 16, 2022 4.780 5.240 4.780 5.200 4,852,475 +0.38(+7.88%)
Dec 15, 2022 4.720 4.860 4.660 4.820 1,093,052 -0.06(-1.23%)
Dec 14, 2022 4.660 4.920 4.604 4.880 989,516 +0.18(+3.83%)
Dec 13, 2022 4.540 4.715 4.480 4.700 691,372 +0.27(+6.09%)
Dec 12, 2022 4.350 4.580 4.350 4.430 545,555 +0.06(+1.37%)
Dec 09, 2022 4.330 4.470 4.310 4.370 581,873 +0.05(+1.16%)
Dec 08, 2022 4.110 4.395 4.080 4.320 579,019 +0.20(+4.85%)
Dec 07, 2022 4.180 4.360 4.090 4.120 733,739 -0.10(-2.37%)
Dec 06, 2022 4.030 4.220 3.970 4.220 514,821 +0.19(+4.71%)
Dec 05, 2022 4.200 4.310 4.010 4.030 732,795 -0.19(-4.50%)
Dec 02, 2022 4.060 4.260 4.000 4.220 982,848 -0.06(-1.40%)
Dec 01, 2022 4.100 4.320 4.080 4.280 596,909 +0.18(+4.39%)
Nov 30, 2022 3.890 4.105 3.800 4.100 771,090 +0.22(+5.67%)
Nov 29, 2022 3.910 3.910 3.740 3.880 641,932 +0.10(+2.65%)
Nov 28, 2022 3.870 3.990 3.730 3.780 812,323 -0.06(-1.56%)
Nov 25, 2022 3.830 4.020 3.770 3.840 227,960 -0.06(-1.54%)
Nov 23, 2022 3.830 4.120 3.730 3.900 741,202 +0.10(+2.63%)
Nov 22, 2022 3.800 3.881 3.650 3.800 824,251 -0.01(-0.26%)
Nov 21, 2022 4.070 4.070 3.780 3.810 670,248 -0.11(-2.81%)
Nov 18, 2022 4.170 4.185 3.875 3.920 777,224 -0.16(-3.92%)
Nov 17, 2022 4.340 4.348 4.040 4.080 967,391 -0.36(-8.11%)
Nov 16, 2022 4.630 4.720 4.350 4.440 1,048,134 -0.32(-6.72%)
Nov 15, 2022 5.000 5.170 4.660 4.760 1,589,010 -0.12(-2.46%)
Nov 14, 2022 4.500 4.980 4.260 4.880 2,237,549 +0.41(+9.17%)
Nov 11, 2022 3.780 5.000 3.750 4.470 11,613,459 +0.98(+28.08%)
Nov 10, 2022 3.550 3.740 3.410 3.490 4,143,292 +0.05(+1.45%)
Nov 09, 2022 8.000 8.000 3.345 3.440 8,817,115 -7.60(-68.84%)
Nov 08, 2022 10.91 11.23 10.72 11.04 501,469 +0.23(+2.13%)
Nov 07, 2022 10.36 10.92 10.32 10.81 355,357 +0.46(+4.44%)
Nov 04, 2022 10.20 10.40 9.880 10.35 303,902 +0.34(+3.40%)
Nov 03, 2022 10.04 10.21 9.900 10.01 154,756 -0.08(-0.79%)
Nov 02, 2022 10.71 10.03 10.09 351,875 -0.40(-3.81%)
Nov 01, 2022 10.75 10.85 10.32 10.49 242,197 -0.11(-1.04%)
Oct 31, 2022 10.74 10.86 10.56 10.60 376,413 -0.30(-2.75%)
Oct 28, 2022 10.71 11.08 10.63 10.90 268,895 +0.22(+2.06%)
Oct 27, 2022 10.64 10.98 10.64 10.68 232,681 +0.09(+0.85%)
Oct 26, 2022 10.63 11.03 10.52 10.59 376,502 -0.36(-3.29%)
Oct 25, 2022 10.35 11.05 10.31 10.95 561,072 +0.70(+6.83%)
Oct 24, 2022 10.25 10.33 9.760 10.25 686,374 +0.02(+0.20%)
Oct 21, 2022 9.840 10.32 9.690 10.23 1,214,947 +0.41(+4.18%)
Oct 20, 2022 8.760 9.976 8.580 9.820 1,433,634 +1.46(+17.46%)
Oct 19, 2022 8.380 8.550 8.230 8.360 374,465 -0.16(-1.88%)
Oct 18, 2022 8.570 8.750 8.310 8.520 474,165 +0.21(+2.53%)
Oct 17, 2022 7.960 8.390 7.895 8.310 481,705 +0.37(+4.66%)
Oct 14, 2022 8.330 8.410 7.870 7.940 272,204 -0.31(-3.76%)
Oct 13, 2022 7.710 8.330 7.580 8.250 336,080 +0.31(+3.90%)
Oct 12, 2022 8.250 8.410 7.770 7.940 508,951 -0.36(-4.34%)
Oct 11, 2022 8.360 8.540 8.170 8.300 257,838 -0.15(-1.78%)
Oct 10, 2022 8.640 8.700 8.360 8.450 223,177 -0.22(-2.54%)
Oct 07, 2022 9.010 9.160 8.490 8.670 205,864 -0.50(-5.45%)
Oct 06, 2022 9.200 9.523 9.080 9.170 211,512 -0.08(-0.86%)
Oct 05, 2022 9.290 9.410 9.065 9.250 260,837 -0.24(-2.53%)
Oct 04, 2022 9.330 9.630 9.230 9.490 376,700 +0.40(+4.40%)
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.