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 (%)
Feb 27, 2024 0.0850 0 +0.01(+21.43%)
Feb 23, 2024 0.0700 500 +0.00(+0.00%)
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Feb 21, 2024 0.0700 0.0700 0.0650 0.0700 19,520 -0.01(-17.65%)
Feb 16, 2024 0.0850 860 +0.01(+21.43%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Feb 14, 2024 0.0950 0.0800 0.0700 0.0750 25,700 -0.03(-25.00%)
Feb 13, 2024 0.0800 0.1000 0.0750 0.1000 51,000 +0.01(+17.65%)
Feb 12, 2024 0.1050 0.1050 0.0850 0.0850 61,487 +0.00(+0.00%)
Feb 09, 2024 0.0450 0.1050 0.0450 0.0850 496,802 +0.07(+466.67%)
Feb 07, 2024 0.0150 0 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Feb 02, 2024 0.0150 0 +0.00(+0.00%)
Feb 01, 2024 0.0150 0.0150 0.0150 0.0150 211,000 +0.00(+0.00%)
Jan 25, 2024 0.0150 0 +0.00(+0.00%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 3,080 +0.00(+0.00%)
Jan 18, 2024 0.0150 0 +0.00(+0.00%)
Jan 16, 2024 0.0150 0 +0.00(+0.00%)
Jan 12, 2024 0.0150 0 -0.01(-25.00%)
Jan 09, 2024 0.0200 0 +0.00(+0.00%)
Dec 29, 2023 0.0200 0 +0.01(+33.33%)
Dec 27, 2023 0.0150 2 +0.00(+0.00%)
Dec 21, 2023 0.0150 0 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0 +0.00(+0.00%)
Dec 08, 2023 0.0200 0 -0.01(-33.33%)
Dec 06, 2023 0.0300 0 +0.01(+50.00%)
Dec 04, 2023 0.0200 33 +0.00(+0.00%)
Nov 22, 2023 0.0200 0 -0.01(-33.33%)
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 4,300 +0.01(+50.00%)
Nov 14, 2023 0.0200 20 -0.01(-33.33%)
Nov 09, 2023 0.0300 0 +0.00(+0.00%)
Nov 07, 2023 0.0300 0 +0.01(+50.00%)
Nov 06, 2023 0.0200 0.0200 0.0200 0.0200 148,000 +0.00(+0.00%)
Nov 03, 2023 0.0200 0.0200 0.0200 0.0200 2,600 +0.00(+0.00%)
Nov 02, 2023 0.0200 0.0200 0.0200 0.0200 4,145 -0.01(-33.33%)
Nov 01, 2023 0.0200 0.0300 0.0200 0.0300 18,000 -0.01(-14.29%)
Oct 25, 2023 0.0350 0 +0.00(+0.00%)
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+40.00%)
Oct 23, 2023 0.0200 0.0250 0.0200 0.0250 22,833 -0.01(-28.57%)
Oct 20, 2023 0.0350 0.0350 0.0350 0.0350 1,224 +0.00(+0.00%)
Oct 17, 2023 0.0350 0 +0.00(+0.00%)
Oct 13, 2023 0.0350 0 +0.00(+0.00%)
Oct 12, 2023 0.0550 0.0550 0.0300 0.0350 349,000 -0.02(-41.67%)
Oct 11, 2023 0.0650 0.0700 0.0600 0.0600 3,787 +0.00(+0.00%)
Oct 06, 2023 0.0600 0 +0.00(+0.00%)
Oct 05, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Oct 04, 2023 0.0800 0.0800 0.0650 0.0650 12,000 -0.01(-18.75%)
Oct 03, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 02, 2023 0.0800 0.0800 0.0800 0.0800 1,770 +0.01(+6.67%)
Sep 28, 2023 0.0750 0 +0.00(+0.00%)
Sep 27, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 25, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 22, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 21, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 20, 2023 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Sep 18, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 15, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 13, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 12, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 11, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 08, 2023 0.0850 0.0850 0.0650 0.0650 10,300 +0.00(+0.00%)
Sep 07, 2023 0.1000 0.1000 0.0650 0.0650 43,000 -0.04(-35.00%)
Sep 06, 2023 0.1000 0.1000 0.1000 0.1000 505 +0.00(+0.00%)
Sep 05, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 01, 2023 0.1000 0 +0.01(+11.11%)
Aug 31, 2023 0.0900 0.1000 0.0900 0.0900 5,000 +0.01(+20.00%)
Aug 30, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 29, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Aug 25, 2023 0.0700 0 -0.02(-22.22%)
Aug 24, 2023 0.0700 0.0900 0.0700 0.0900 41,000 +0.01(+12.50%)
Aug 21, 2023 0.0800 0 -0.01(-11.11%)
Aug 15, 2023 0.0900 0 +0.00(+0.00%)
Aug 08, 2023 0.0900 0 +0.00(+0.00%)
Aug 03, 2023 0.0900 0 +0.00(+0.00%)
Jul 31, 2023 0.0900 0 +0.00(+0.00%)
Jul 27, 2023 0.0900 0 +0.00(+0.00%)
Jul 26, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 25, 2023 0.0900 0.0900 0.0900 0.0900 1,925 +0.00(+0.00%)
Jul 24, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 21, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jul 19, 2023 0.0850 0 +0.01(+21.43%)
Jul 18, 2023 0.0750 0.0750 0.0700 0.0700 49,020 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 13, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 12, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 11, 2023 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Jul 05, 2023 0.0750 0 +0.00(+7.14%)
Jul 04, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 30, 2023 0.0700 0 +0.00(+0.00%)
Jun 29, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 28, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 23, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 22, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 21, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-17.65%)
Jun 19, 2023 0.0850 0 +0.01(+21.43%)
Jun 16, 2023 0.1000 0.1000 0.0700 0.0700 4,000 -0.01(-12.50%)
Jun 14, 2023 0.0800 0 +0.00(+0.00%)
Jun 13, 2023 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Jun 12, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Jun 09, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 08, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 07, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jun 06, 2023 0.0900 0.0900 0.0750 0.0850 14,000 -0.00(-5.56%)
Jun 05, 2023 0.0900 0.0900 0.0900 0.0900 2,030 +0.00(+0.00%)
Jun 02, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jun 01, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 31, 2023 0.0900 0.0900 0.0800 0.0800 2,500 +0.00(+0.00%)
May 30, 2023 0.1000 0.1000 0.0800 0.0800 11,000 -0.01(-15.79%)
May 29, 2023 0.1050 0.1050 0.0950 0.0950 2,500 -0.01(-5.00%)
May 26, 2023 0.1050 0.1050 0.0900 0.1000 30,000 -0.00(-4.76%)
May 25, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
May 24, 2023 0.1050 0.1050 0.1000 0.1000 1,500 +0.00(+0.00%)
May 23, 2023 0.1050 0.1050 0.1000 0.1000 1,500 +0.00(+0.00%)
May 19, 2023 0.1000 0 +0.00(+0.00%)
May 18, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+25.00%)
May 15, 2023 0.0800 0 -0.01(-11.11%)
May 12, 2023 0.1050 0.1050 0.0900 0.0900 2,000 -0.01(-14.29%)
May 11, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
May 10, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
May 09, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
May 08, 2023 0.1050 0.1050 0.1050 0.1050 650 +0.00(+5.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 15,500 +0.02(+25.00%)
May 03, 2023 0.0800 0 -0.02(-20.00%)
May 02, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 01, 2023 0.0950 0.0950 0.0950 0.0950 1,448 +0.01(+5.56%)
Apr 27, 2023 0.0900 0 +0.00(+0.00%)
Apr 26, 2023 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Apr 25, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 24, 2023 0.0950 0.1000 0.0900 0.0900 48,510 -0.01(-10.00%)
Apr 21, 2023 0.1200 0.1200 0.1000 0.1000 2,500 -0.02(-16.67%)
Apr 20, 2023 0.1350 0.1350 0.1200 0.1200 1,500 +0.02(+20.00%)
Apr 19, 2023 0.0950 0.1000 0.0950 0.1000 24,000 +0.00(+0.00%)
Apr 18, 2023 0.1150 0.1150 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 17, 2023 0.1250 0.1250 0.0950 0.1000 117,500 -0.02(-20.00%)
Apr 14, 2023 0.1250 0.1250 0.1250 0.1250 9,500 -0.01(-3.85%)
Apr 13, 2023 0.1450 0.1450 0.1300 0.1300 1,500 -0.01(-10.34%)
Apr 12, 2023 0.1450 0.1450 0.1350 0.1450 1,500 +0.00(+0.00%)
Apr 11, 2023 0.1450 0.1450 0.1450 0.1450 601 +0.01(+11.54%)
Apr 10, 2023 0.1450 0.1450 0.1300 0.1300 2,500 -0.01(-10.34%)
Apr 06, 2023 0.1450 0 +0.00(+0.00%)
Apr 05, 2023 0.1450 0.1450 0.1450 0.1450 600 +0.00(+3.57%)
Apr 04, 2023 0.1400 0.1400 0.1400 0.1400 20,500 +0.01(+7.69%)
Mar 31, 2023 0.1300 1 -0.02(-13.33%)
Mar 30, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.02(+15.38%)
Mar 29, 2023 0.1500 0.1500 0.1300 0.1300 16,000 -0.02(-13.33%)
Mar 28, 2023 0.1200 0.1500 0.1200 0.1500 54,000 +0.03(+25.00%)
Mar 27, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 24, 2023 0.1250 0.1500 0.1200 0.1200 18,500 +0.01(+9.09%)
Mar 23, 2023 0.1500 0.1500 0.1100 0.1100 15,500 -0.02(-15.38%)
Mar 22, 2023 0.1300 0.1650 0.1300 0.1300 7,500 -0.01(-3.70%)
Mar 21, 2023 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Mar 20, 2023 0.1400 0.1400 0.1100 0.1350 33,100 -0.01(-3.57%)
Mar 17, 2023 0.1250 0.1400 0.1250 0.1400 27,500 +0.02(+16.67%)
Mar 16, 2023 0.1200 0.1250 0.1100 0.1200 46,500 +0.02(+20.00%)
Mar 15, 2023 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Mar 14, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 10, 2023 0.1000 0.1000 0.1000 0.1000 25,501 +0.00(+0.00%)
Mar 09, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Mar 08, 2023 0.0750 0.1000 0.0750 0.1000 105,500 +0.03(+42.86%)
Mar 07, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 06, 2023 0.0750 0.0750 0.0650 0.0650 3,000 +0.00(+0.00%)
Mar 03, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +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.