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: GOOD )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 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 (%)
Nov 28, 2019 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2019 0.0250 0.0250 0.0200 0.0250 2,103,050 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0400 0.0250 0.0250 9,804,393 +0.01(+66.67%)
Sep 05, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 04, 2019 0.0300 0.0300 0.0200 0.0200 5,228,303 -0.02(-50.00%)
Sep 03, 2019 0.0400 0.0450 0.0250 0.0400 5,138,237 -0.07(-63.64%)
Aug 27, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 26, 2019 0.1300 0.1350 0.1100 0.1200 185,350 -0.02(-11.11%)
Aug 23, 2019 0.1350 0.1350 0.1350 0.1350 17,000 -0.01(-3.57%)
Aug 22, 2019 0.1400 0.1400 0.1400 0.1400 14,200 +0.00(+0.00%)
Aug 21, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Aug 20, 2019 0.1350 0.1500 0.1350 0.1400 87,000 -0.00(-3.45%)
Aug 19, 2019 0.1400 0.1450 0.1400 0.1450 3,700 +0.00(+3.57%)
Aug 16, 2019 0.1400 0.1400 0.1400 23 +0.00(+0.00%)
Aug 15, 2019 0.1550 0.1550 0.1400 0.1400 127,100 -0.01(-6.67%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 20,999 +0.00(+0.00%)
Aug 13, 2019 0.1500 0.1600 0.1500 0.1500 89,200 -0.01(-6.25%)
Aug 12, 2019 0.1500 0.1600 0.1500 0.1600 11,500 +0.01(+3.23%)
Aug 09, 2019 0.1550 0.1550 0.1550 0.1550 10,499 +0.01(+3.33%)
Aug 08, 2019 0.1500 0.1500 0.1500 0.1500 30,500 -0.01(-6.25%)
Aug 07, 2019 0.1650 0.1650 0.1550 0.1600 38,500 +0.00(+0.00%)
Aug 06, 2019 0.1600 0.1600 0.1600 0.1600 10,500 -0.01(-3.03%)
Aug 02, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 01, 2019 0.1700 0.1700 0.1650 0.1650 38,800 +0.00(+0.00%)
Jul 31, 2019 0.1550 0.1650 0.1550 0.1650 36,500 +0.01(+6.45%)
Jul 30, 2019 0.1600 0.1600 0.1450 0.1550 486,070 -0.01(-6.06%)
Jul 29, 2019 0.1750 0.1750 0.1650 0.1650 43,639 -0.01(-5.71%)
Jul 25, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jul 24, 2019 0.1750 0.1800 0.1700 0.1700 39,200 -0.00(-2.86%)
Jul 23, 2019 0.1800 0.1800 0.1750 0.1750 110,700 -0.01(-5.41%)
Jul 22, 2019 0.1900 0.1900 0.1850 0.1850 76,750 +0.00(+0.00%)
Jul 19, 2019 0.1900 0.1900 0.1850 0.1850 11,117 -0.01(-2.63%)
Jul 18, 2019 0.1900 0.1900 0.1850 0.1900 129,364 +0.00(+0.00%)
Jul 17, 2019 0.1900 0.1900 0.1850 0.1900 76,250 +0.00(+0.00%)
Jul 16, 2019 0.2000 0.2200 0.1900 0.1900 467,500 -0.01(-5.00%)
Jul 15, 2019 0.2000 0.2050 0.1950 0.2000 214,898 +0.00(+0.00%)
Jul 12, 2019 0.1950 0.2000 0.1900 0.2000 55,500 +0.00(+0.00%)
Jul 11, 2019 0.1950 0.2000 0.1950 0.2000 16,500 +0.01(+2.56%)
Jul 10, 2019 0.1900 0.1950 0.1900 0.1950 33,500 -0.01(-2.50%)
Jul 09, 2019 0.2000 0.2000 0.1900 0.2000 43,500 +0.00(+0.00%)
Jul 08, 2019 0.2000 0.2000 0.1950 0.2000 26,000 +0.01(+5.26%)
Jul 05, 2019 0.2000 0.2000 0.1900 0.1900 11,115 -0.01(-5.00%)
Jul 04, 2019 0.2000 0.2000 0.1900 0.2000 19,000 +0.00(+0.00%)
Jul 03, 2019 0.1950 0.2000 0.1950 0.2000 25,000 +0.00(+0.00%)
Jul 02, 2019 0.2050 0.2050 0.1850 0.2000 201,009 -0.01(-6.98%)
Jun 28, 2019 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Jun 27, 2019 0.2000 0.2050 0.1950 0.1950 86,499 -0.01(-2.50%)
Jun 26, 2019 0.2100 0.2100 0.2000 0.2000 52,500 -0.00(-2.44%)
Jun 25, 2019 0.2000 0.2050 0.2000 0.2050 64,500 +0.00(+0.00%)
Jun 24, 2019 0.2100 0.2100 0.2050 0.2050 25,000 +0.00(+0.00%)
Jun 21, 2019 0.2000 0.2050 0.2000 0.2050 147,000 +0.00(+2.50%)
Jun 20, 2019 0.2150 0.2150 0.2000 0.2000 58,490 -0.00(-2.44%)
Jun 19, 2019 0.2100 0.2100 0.1950 0.2050 326,200 -0.02(-6.82%)
Jun 18, 2019 0.1950 0.2200 0.1900 0.2200 60,000 +0.02(+10.00%)
Jun 17, 2019 0.2000 0.2000 0.2000 0.2000 46,000 +0.01(+2.56%)
Jun 14, 2019 0.1950 0.1950 0.1900 0.1950 145,600 +0.00(+0.00%)
Jun 13, 2019 0.1950 0.1950 0.1950 0.1950 52,090 +0.00(+0.00%)
Jun 12, 2019 0.1900 0.1950 0.1900 0.1950 103,100 +0.01(+5.41%)
Jun 11, 2019 0.2050 0.2050 0.1800 0.1850 244,350 -0.02(-7.50%)
Jun 10, 2019 0.2000 0.2000 0.1950 0.2000 169,090 +0.00(+0.00%)
Jun 07, 2019 0.2200 0.2200 0.1950 0.2000 262,633 -0.01(-6.98%)
Jun 06, 2019 0.2100 0.2200 0.2050 0.2150 349,500 +0.01(+2.38%)
Jun 05, 2019 0.2150 0.2200 0.1950 0.2100 535,406 -0.01(-2.33%)
Jun 04, 2019 0.2100 0.2150 0.2050 0.2150 188,500 +0.01(+2.38%)
Jun 03, 2019 0.2400 0.2400 0.2050 0.2100 477,800 -0.03(-12.50%)
May 31, 2019 0.2650 0.2650 0.2300 0.2400 285,500 -0.03(-11.11%)
May 30, 2019 0.2750 0.2900 0.2650 0.2700 263,700 -0.01(-1.82%)
May 29, 2019 0.2750 0.2750 0.2600 0.2750 59,159 +0.01(+3.77%)
May 28, 2019 0.2850 0.2850 0.2450 0.2650 349,334 -0.02(-7.02%)
May 27, 2019 0.2850 0.2850 0.2800 0.2850 149,500 -0.01(-1.72%)
May 24, 2019 0.3050 0.3050 0.2900 0.2900 37,000 -0.01(-3.33%)
May 23, 2019 0.3100 0.3100 0.2950 0.3000 37,900 -0.01(-1.64%)
May 22, 2019 0.3150 0.3250 0.3050 0.3050 103,000 -0.01(-1.61%)
May 21, 2019 0.3150 0.3150 0.3050 0.3100 29,251 +0.00(+0.00%)
May 17, 2019 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
May 16, 2019 0.3050 0.3150 0.3000 0.3050 39,000 -0.01(-1.61%)
May 15, 2019 0.3100 0.3150 0.3000 0.3100 185,000 +0.00(+0.00%)
May 14, 2019 0.2900 0.3100 0.2900 0.3100 94,500 +0.03(+10.71%)
May 13, 2019 0.3000 0.3000 0.2800 0.2800 106,332 -0.02(-6.67%)
May 10, 2019 0.2800 0.3000 0.2700 0.3000 510,350 +0.03(+11.11%)
May 09, 2019 0.2950 0.3000 0.2650 0.2700 423,102 -0.04(-12.90%)
May 08, 2019 0.3100 0.3100 0.2950 0.3100 78,871 +0.00(+0.00%)
May 07, 2019 0.3050 0.3100 0.3000 0.3100 48,500 -0.01(-1.59%)
May 06, 2019 0.3300 0.3300 0.3150 0.3150 246,400 -0.02(-5.97%)
May 03, 2019 0.3450 0.3450 0.3300 0.3350 37,969 -0.01(-1.47%)
May 02, 2019 0.3500 0.3550 0.3300 0.3400 206,511 -0.01(-2.86%)
May 01, 2019 0.3500 0.3550 0.3500 0.3500 165,198 +0.00(+0.00%)
Apr 30, 2019 0.3550 0.3650 0.3500 0.3500 235,988 -0.01(-1.41%)
Apr 29, 2019 0.3500 0.3600 0.3500 0.3550 173,428 +0.01(+2.90%)
Apr 26, 2019 0.3550 0.3550 0.3400 0.3450 129,000 -0.01(-1.43%)
Apr 25, 2019 0.3750 0.3750 0.3400 0.3500 274,540 -0.02(-5.41%)
Apr 24, 2019 0.3500 0.3800 0.3500 0.3700 442,066 +0.03(+7.25%)
Apr 23, 2019 0.3600 0.3650 0.3450 0.3450 303,661 -0.02(-4.17%)
Apr 22, 2019 0.3650 0.3650 0.3550 0.3600 199,719 +0.01(+2.86%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 17, 2019 0.3500 0.3650 0.3500 0.3600 24,100 +0.02(+4.35%)
Apr 16, 2019 0.3700 0.3700 0.3400 0.3450 186,711 -0.03(-6.76%)
Apr 15, 2019 0.3850 0.3950 0.3650 0.3700 157,850 -0.02(-3.90%)
Apr 12, 2019 0.3750 0.4100 0.3750 0.3850 446,327 +0.01(+2.67%)
Apr 11, 2019 0.3600 0.3900 0.3600 0.3750 284,811 +0.02(+5.63%)
Apr 10, 2019 0.3550 0.3650 0.3400 0.3550 428,581 +0.01(+4.41%)
Apr 09, 2019 0.3700 0.3700 0.3300 0.3400 467,675 -0.02(-6.85%)
Apr 08, 2019 0.3800 0.4050 0.3550 0.3650 591,895 -0.04(-9.88%)
Apr 05, 2019 0.4100 0.4100 0.3450 0.4050 2,474,110 -0.02(-4.71%)
Apr 04, 2019 0.5300 0.5300 0.4250 0.4250 2,049,100 -0.10(-18.27%)
Apr 03, 2019 0.5100 0.5200 0.4900 0.5200 262,714 +0.02(+4.00%)
Apr 02, 2019 0.5200 0.5400 0.4900 0.5000 557,107 -0.02(-3.85%)
Apr 01, 2019 0.5100 0.5200 0.4850 0.5200 290,650 +0.02(+4.00%)
Mar 29, 2019 0.5100 0.5200 0.4800 0.5000 448,440 -0.01(-1.96%)
Mar 28, 2019 0.4900 0.5500 0.4700 0.5100 957,475 +0.02(+3.03%)
Mar 27, 2019 0.4350 0.4950 0.4350 0.4950 798,110 +0.06(+13.79%)
Mar 26, 2019 0.4300 0.4350 0.4200 0.4350 329,305 +0.02(+4.82%)
Mar 25, 2019 0.4200 0.4250 0.4150 0.4150 35,148 -0.01(-2.35%)
Mar 22, 2019 0.4150 0.4250 0.4100 0.4250 147,664 +0.00(+0.00%)
Mar 21, 2019 0.4200 0.4250 0.4000 0.4250 176,679 +0.00(+0.00%)
Mar 20, 2019 0.4200 0.4300 0.4150 0.4250 48,300 +0.00(+0.00%)
Mar 19, 2019 0.4350 0.4350 0.4100 0.4250 234,201 -0.01(-2.30%)
Mar 18, 2019 0.4350 0.4650 0.4150 0.4350 554,531 -0.01(-2.25%)
Mar 15, 2019 0.4200 0.4450 0.4150 0.4450 108,614 +0.02(+3.49%)
Mar 14, 2019 0.4300 0.4500 0.4250 0.4300 147,703 +0.01(+1.18%)
Mar 13, 2019 0.4500 0.4500 0.4200 0.4250 300,363 -0.03(-5.56%)
Mar 12, 2019 0.4650 0.4850 0.4300 0.4500 474,739 -0.02(-3.23%)
Mar 11, 2019 0.4600 0.5000 0.4600 0.4650 1,375,303 +0.01(+1.09%)
Mar 08, 2019 0.4300 0.4600 0.4200 0.4600 651,520 +0.03(+5.75%)
Mar 07, 2019 0.4100 0.4400 0.3950 0.4350 693,160 +0.03(+7.41%)
Mar 06, 2019 0.3800 0.4050 0.3800 0.4050 223,700 +0.02(+5.19%)
Mar 05, 2019 0.4000 0.4100 0.3700 0.3850 690,370 -0.01(-2.53%)
Mar 04, 2019 0.3850 0.4250 0.3700 0.3950 974,522 +0.01(+1.28%)
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.