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 (%)
Feb 28, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 26, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 23, 2018 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+20.00%)
Feb 20, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2018 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Feb 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2018 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Feb 09, 2018 0.0300 0.0300 0.0300 0.0300 13,000 -0.01(-14.29%)
Feb 06, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 05, 2018 0.0400 0.0300 0.0300 188,000 -0.01(-25.00%)
Feb 02, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Feb 01, 2018 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 30, 2018 0.0400 0.0400 0.0350 0.0400 107,000 +0.00(+0.00%)
Jan 29, 2018 0.0400 0.0400 0.0400 0.0400 12,163 +0.00(+0.00%)
Jan 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2018 0.0450 0.0450 0.0400 0.0400 8,000 -0.00(-11.11%)
Jan 23, 2018 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jan 22, 2018 0.0450 0.0450 0.0450 0.0450 23,001 +0.00(+0.00%)
Jan 19, 2018 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0500 0.0450 0.0450 24,100 -0.01(-10.00%)
Jan 17, 2018 0.0450 0.0500 0.0450 0.0500 45,055 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 10, 2018 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+11.11%)
Jan 09, 2018 0.0500 0.0500 0.0450 0.0450 71,000 +0.00(+0.00%)
Jan 08, 2018 0.0450 0.0450 0.0450 0.0450 22,222 -0.01(-10.00%)
Jan 05, 2018 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Jan 04, 2018 0.0450 0.0500 0.0400 0.0500 106,204 +0.01(+11.11%)
Jan 03, 2018 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-10.00%)
Jan 02, 2018 0.0450 0.0450 0.0500 104,140 +0.01(+11.11%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2017 0.0400 0.0600 0.0400 0.0500 449,500 +0.01(+25.00%)
Dec 27, 2017 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Dec 22, 2017 0.0450 0.0450 0.0350 0.0400 262,897 -0.00(-11.11%)
Dec 21, 2017 0.0450 0.0450 0.0400 0.0450 81,000 -0.01(-10.00%)
Dec 20, 2017 0.0550 0.0550 0.0450 0.0500 288,000 -0.00(-9.09%)
Dec 19, 2017 0.0600 0.0600 0.0550 0.0550 29,500 +0.00(+0.00%)
Dec 18, 2017 0.0600 0.0650 0.0550 0.0550 284,204 -0.00(-8.33%)
Dec 15, 2017 0.0650 0.0700 0.0600 0.0600 427,251 +0.00(+0.00%)
Dec 14, 2017 0.0450 0.0600 0.0450 0.0600 533,555 +0.01(+33.33%)
Dec 13, 2017 0.0550 0.0550 0.0400 0.0450 472,300 -0.01(-10.00%)
Dec 12, 2017 0.0350 0.0600 0.0350 0.0500 872,718 +0.01(+42.86%)
Dec 11, 2017 0.0650 0.0650 0.0350 0.0350 1,156,751 -0.07(-65.00%)
Dec 08, 2017 0.0200 0.1000 0.0200 0.1000 2,953,000 +0.09(+566.67%)
Dec 07, 2017 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Dec 06, 2017 0.0150 0.0150 0.0150 0.0150 145,000 -0.01(-25.00%)
Nov 30, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 28, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 27, 2017 0.0150 0.0150 0.0150 0.0150 13,000 -0.01(-25.00%)
Nov 23, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 22, 2017 0.0250 0.0250 0.0250 0.0250 190,000 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0.0250 119,000 -0.00(-16.67%)
Nov 17, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 16, 2017 0.0300 0.0350 0.0300 0.0350 130,000 +0.00(+0.00%)
Nov 14, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 10, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 09, 2017 0.0350 0.0450 0.0350 0.0450 33,000 +0.01(+50.00%)
Nov 08, 2017 0.0350 0.0350 0.0300 0.0300 112,000 -0.01(-14.29%)
Nov 07, 2017 0.0300 0.0350 0.0250 0.0350 151,000 -0.00(-12.50%)
Nov 06, 2017 0.0400 0.0400 0.0400 0.0400 124,000 +0.00(+14.29%)
Nov 03, 2017 0.0300 0.0350 0.0300 0.0350 33,000 +0.01(+16.67%)
Nov 02, 2017 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Nov 01, 2017 0.0300 0.0450 0.0300 0.0300 350,000 +0.00(+20.00%)
Oct 31, 2017 0.0250 0.0250 0.0250 0.0250 373,000 +0.01(+25.00%)
Oct 25, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 24, 2017 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Oct 20, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 19, 2017 0.0200 0.0200 0.0200 0.0200 2,990 -0.01(-20.00%)
Oct 18, 2017 0.0250 0.0250 0.0250 0.0250 58,000 +0.00(+0.00%)
Oct 17, 2017 0.0250 0.0250 0.0250 0.0250 154,000 +0.00(+0.00%)
Oct 05, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 03, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 21, 2017 0.0300 0.0350 0.0300 0.0350 55,000 +0.01(+16.67%)
Sep 19, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 18, 2017 0.0250 0.0300 0.0250 0.0300 270,000 +0.01(+50.00%)
Sep 15, 2017 0.0250 0.0250 0.0200 0.0200 56,000 -0.01(-20.00%)
Sep 14, 2017 0.0250 0.0250 0.0250 0.0250 19,000 +0.00(+0.00%)
Sep 13, 2017 0.0350 0.0400 0.0150 0.0250 789,150 -0.01(-28.57%)
Sep 11, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Sep 08, 2017 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Sep 07, 2017 0.0350 0.0400 0.0300 0.0400 212,800 +0.00(+14.29%)
Sep 06, 2017 0.0300 0.0350 0.0300 0.0350 102,000 +0.01(+16.67%)
Sep 05, 2017 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Sep 01, 2017 0.0350 0.0350 0.0350 0.0350 37,000 +0.00(+0.00%)
Aug 31, 2017 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 30, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Aug 29, 2017 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
Aug 28, 2017 0.0350 0.0350 0.0350 0.0350 32,587 +0.00(+0.00%)
Aug 21, 2017 0.0350 0.0350 0.0350 100 -0.00(-12.50%)
Aug 18, 2017 0.0400 0.0400 0.0400 0.0400 31,500 +0.00(+14.29%)
Aug 17, 2017 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Aug 16, 2017 0.0400 0.0400 0.0350 0.0400 157,000 +0.00(+0.00%)
Aug 15, 2017 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Aug 11, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 09, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 08, 2017 0.0400 0.0400 0.0400 0.0400 15,300 +0.00(+0.00%)
Aug 04, 2017 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Aug 03, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Aug 01, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 31, 2017 0.0550 0.0550 0.0450 0.0450 33,000 -0.01(-18.18%)
Jul 28, 2017 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jul 25, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 24, 2017 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Jul 20, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 17, 2017 0.0500 0.0550 0.0500 0.0550 84,000 +0.00(+10.00%)
Jul 14, 2017 0.0500 0.0550 0.0500 0.0500 113,100 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+11.11%)
Jul 12, 2017 0.0450 0.0450 0.0450 0.0450 34,000 +0.00(+12.50%)
Jul 11, 2017 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jul 10, 2017 0.0450 0.0450 0.0400 0.0400 94,000 -0.01(-20.00%)
Jul 06, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0650 0.0500 0.0500 364,641 -0.02(-28.57%)
Jun 29, 2017 0.0750 0.0800 0.0600 0.0700 337,500 -0.01(-12.50%)
Jun 27, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 26, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jun 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 21, 2017 0.0900 0.0900 0.0850 0.0900 85,429 -0.02(-18.18%)
Jun 20, 2017 0.0950 0.1100 0.0950 0.1100 29,160 +0.00(+0.00%)
Jun 16, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 15, 2017 0.1000 0.1150 0.1000 0.1150 37,000 +0.01(+9.52%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 960 -0.01(-12.50%)
Jun 13, 2017 0.1250 0.1250 0.1200 0.1200 10,600 -0.01(-4.00%)
Jun 09, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 08, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+8.70%)
Jun 06, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 05, 2017 0.1100 0.1150 0.1100 0.1150 59,000 +0.01(+4.55%)
Jun 02, 2017 0.1150 0.1150 0.1100 0.1100 14,572 +0.00(+0.00%)
Jun 01, 2017 0.1150 0.1150 0.1000 0.1100 108,000 -0.01(-4.35%)
May 31, 2017 0.1100 0.1150 0.1000 0.1150 131,000 +0.01(+4.55%)
May 30, 2017 0.1150 0.1250 0.1100 0.1100 93,500 -0.02(-15.38%)
May 29, 2017 0.1300 0.1300 0.1300 0.1300 22,500 +0.01(+8.33%)
May 26, 2017 0.1100 0.1200 0.1100 0.1200 50,500 -0.01(-4.00%)
May 25, 2017 0.1200 0.1250 0.1200 0.1250 28,500 +0.01(+13.64%)
May 24, 2017 0.1150 0.1150 0.1100 0.1100 73,000 -0.01(-4.35%)
May 23, 2017 0.1150 0.1150 0.1050 0.1150 128,500 -0.00(-4.17%)
May 19, 2017 0.1200 0.1200 0.1150 0.1200 26,000 -0.02(-11.11%)
May 18, 2017 0.1300 0.1350 0.1300 0.1350 95,000 +0.01(+3.85%)
May 17, 2017 0.1350 0.1350 0.1200 0.1300 37,800 -0.01(-3.70%)
May 16, 2017 0.1300 0.1350 0.1250 0.1350 25,722 -0.01(-3.57%)
May 15, 2017 0.1450 0.1450 0.1400 0.1400 4,500 -0.01(-6.67%)
May 12, 2017 0.1600 0.1600 0.1400 0.1500 34,145 -0.01(-3.23%)
May 11, 2017 0.1550 0.1650 0.1500 0.1550 38,700 -0.01(-3.13%)
May 10, 2017 0.1600 0.1600 0.1550 0.1600 31,722 +0.00(+0.00%)
May 09, 2017 0.1800 0.1800 0.1600 0.1600 59,500 -0.01(-5.88%)
May 08, 2017 0.1750 0.1750 0.1700 0.1700 19,000 -0.05(-24.44%)
May 02, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 01, 2017 0.2200 0.2300 0.2200 0.2300 4,365 +0.00(+0.00%)
Apr 28, 2017 0.1700 0.2350 0.1700 0.2300 70,500 +0.07(+39.39%)
Apr 27, 2017 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Apr 25, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.1900 3,500 +0.02(+11.76%)
Apr 21, 2017 0.1750 0.1750 0.1700 0.1700 17,046 +0.00(+0.00%)
Apr 20, 2017 0.1900 0.1900 0.1650 0.1700 34,750 -0.04(-19.05%)
Apr 19, 2017 0.2150 0.2150 0.1750 0.2100 69,500 -0.02(-10.64%)
Apr 18, 2017 0.2300 0.2350 0.2200 0.2350 27,000 -0.02(-7.84%)
Apr 17, 2017 0.2300 0.2550 0.2300 0.2550 29,500 +0.01(+2.00%)
Apr 12, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 10, 2017 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Apr 07, 2017 0.2600 0.2800 0.2600 0.2750 22,535 +0.03(+10.00%)
Apr 06, 2017 0.2350 0.2500 0.2350 0.2500 3,140 -0.01(-3.85%)
Apr 05, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Apr 04, 2017 0.2400 0.2500 0.2400 0.2500 3,300 +0.01(+4.17%)
Apr 03, 2017 0.2400 0.2450 0.2350 0.2400 27,111 -0.01(-4.00%)
Mar 31, 2017 0.2650 0.2650 0.2500 0.2500 47,000 -0.02(-7.41%)
Mar 28, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2017 0.2700 0.2700 0.2650 0.2700 27,500 -0.03(-10.00%)
Mar 24, 2017 0.3000 0.3000 0.3000 0.3000 4,204 +0.02(+7.14%)
Mar 23, 2017 0.2850 0.2850 0.2800 0.2800 4,000 -0.01(-5.08%)
Mar 20, 2017 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Mar 17, 2017 0.2850 0.2850 0.2850 0.2850 1,400 -0.01(-1.72%)
Mar 16, 2017 0.3000 0.3000 0.2900 0.2900 8,500 -0.01(-3.33%)
Mar 15, 2017 0.2800 0.3000 0.2800 0.3000 37,500 +0.01(+3.45%)
Mar 14, 2017 0.3050 0.3050 0.2800 0.2900 21,500 -0.02(-4.92%)
Mar 13, 2017 0.3100 0.3100 0.3050 0.3050 39,500 -0.03(-7.58%)
Mar 10, 2017 0.3150 0.3300 0.3150 0.3300 28,000 +0.01(+3.13%)
Mar 09, 2017 0.3200 0.3200 0.3200 0.3200 25,000 +0.02(+4.92%)
Mar 08, 2017 0.3250 0.3250 0.3050 0.3050 46,000 -0.01(-3.17%)
Mar 06, 2017 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Mar 03, 2017 0.3100 0.3400 0.3100 0.3400 30,750 -0.01(-4.23%)
Mar 02, 2017 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+2.90%)
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.