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 (%)
Dec 29, 2017 2.410 2.410 2.410 0 +0.00(+0.00%)
Dec 28, 2017 2.410 2.410 2.410 2.410 502 +0.01(+0.42%)
Dec 27, 2017 2.370 2.400 2.370 2.400 674 +0.05(+2.13%)
Dec 22, 2017 2.420 2.520 2.350 2.350 4,325 -0.07(-2.89%)
Dec 21, 2017 2.390 2.420 2.390 2.420 275 +0.00(+0.00%)
Dec 20, 2017 2.420 2.420 2.370 2.420 1,700 +0.01(+0.41%)
Dec 19, 2017 2.400 2.410 2.350 2.410 2,208 +0.02(+0.84%)
Dec 18, 2017 2.420 2.430 2.350 2.390 7,890 +0.01(+0.42%)
Dec 15, 2017 2.570 2.570 2.380 2.380 2,045 -0.09(-3.64%)
Dec 14, 2017 2.470 2.470 2.470 2.470 700 -0.11(-4.26%)
Dec 13, 2017 2.580 2.580 2.580 2.580 1,000 +0.10(+4.03%)
Dec 12, 2017 2.400 2.480 2.400 2.480 3,250 +0.13(+5.53%)
Dec 11, 2017 2.360 2.360 2.350 2.350 5,550 -0.06(-2.49%)
Dec 08, 2017 2.560 2.560 2.410 2.410 986 -0.13(-5.12%)
Dec 07, 2017 2.540 2.590 2.400 2.540 17,783 +0.05(+2.01%)
Dec 06, 2017 2.600 2.650 2.490 2.490 20,896 -0.01(-0.40%)
Dec 05, 2017 2.500 2.630 2.500 2.500 57,577 +0.00(+0.00%)
Dec 04, 2017 2.550 2.550 2.500 2.500 1,885 +0.00(+0.00%)
Dec 01, 2017 2.500 2.590 2.500 2.500 24,691 +0.13(+5.49%)
Nov 30, 2017 2.360 2.370 2.360 2.370 1,025 -0.03(-1.25%)
Nov 29, 2017 2.400 2.400 2.400 2.400 4,000 +0.04(+1.69%)
Nov 28, 2017 2.350 2.360 2.350 2.360 7,100 -0.11(-4.45%)
Nov 27, 2017 2.330 2.470 2.330 2.470 4,782 +0.15(+6.47%)
Nov 24, 2017 2.390 2.470 2.320 2.320 7,750 -0.03(-1.28%)
Nov 23, 2017 2.350 2.350 2.350 2.350 300 +0.04(+1.73%)
Nov 22, 2017 2.310 2.310 2.310 2.310 502 +0.00(+0.00%)
Nov 21, 2017 2.310 2.310 2.300 2.310 11,905 +0.00(+0.00%)
Nov 20, 2017 2.300 2.310 2.300 2.310 3,000 +0.00(+0.00%)
Nov 16, 2017 2.310 2.310 2.310 0 +0.11(+5.00%)
Nov 15, 2017 2.410 2.410 2.000 2.200 19,402 -0.21(-8.71%)
Nov 14, 2017 2.410 2.410 2.410 2.410 200 -0.09(-3.60%)
Nov 13, 2017 2.500 2.500 2.500 2.500 825 +0.08(+3.31%)
Nov 10, 2017 2.420 2.420 2.420 2.420 1,000 -0.10(-3.97%)
Nov 09, 2017 2.520 2.520 2.520 2.520 5,050 +0.00(+0.00%)
Nov 08, 2017 2.520 2.520 2.520 2.520 106 +0.02(+0.80%)
Nov 07, 2017 2.530 2.530 2.440 2.500 20,300 -0.02(-0.79%)
Nov 06, 2017 2.280 2.520 2.280 2.520 9,325 +0.02(+0.80%)
Nov 03, 2017 2.520 2.520 2.500 2.500 8,350 -0.02(-0.79%)
Nov 02, 2017 2.600 2.600 2.520 2.520 24,504 +0.02(+0.80%)
Nov 01, 2017 2.510 2.600 2.500 2.500 4,600 -0.01(-0.40%)
Oct 31, 2017 2.520 2.520 2.400 2.510 41,736 +0.18(+7.73%)
Oct 30, 2017 2.520 2.520 2.330 2.330 9,350 -0.25(-9.69%)
Oct 27, 2017 2.500 2.580 2.360 2.580 72,831 +0.13(+5.31%)
Oct 26, 2017 2.450 2.460 2.260 2.450 30,031 +0.05(+2.08%)
Oct 25, 2017 2.440 2.450 2.320 2.400 15,940 -0.05(-2.04%)
Oct 24, 2017 2.380 2.500 2.300 2.450 10,200 -0.04(-1.61%)
Oct 23, 2017 2.380 2.500 2.380 2.490 5,588 -0.02(-0.80%)
Oct 20, 2017 2.580 2.580 2.400 2.510 22,700 -0.04(-1.57%)
Oct 19, 2017 2.575 2.575 2.550 2.550 14,633 -0.05(-1.92%)
Oct 18, 2017 2.510 2.600 2.370 2.600 10,700 -0.05(-1.89%)
Oct 17, 2017 2.500 2.650 2.500 2.650 21,449 +0.15(+6.00%)
Oct 16, 2017 2.570 2.570 2.500 2.500 9,400 -0.08(-3.10%)
Oct 13, 2017 2.540 2.580 2.400 2.580 21,800 +0.04(+1.57%)
Oct 12, 2017 2.440 2.550 2.440 2.540 21,785 +0.10(+4.10%)
Oct 11, 2017 2.440 2.440 2.430 2.440 12,500 +0.02(+0.83%)
Oct 10, 2017 2.520 2.520 2.130 2.420 13,300 +0.02(+0.83%)
Oct 06, 2017 2.580 2.580 2.400 2.400 33,500 -0.18(-6.98%)
Oct 05, 2017 2.580 2.580 2.580 2.580 8,000 +0.23(+9.79%)
Oct 04, 2017 2.500 2.500 2.340 2.350 31,300 -0.15(-6.00%)
Oct 03, 2017 2.500 2.500 2.400 2.500 19,750 +0.00(+0.00%)
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.