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 (%)
Feb 27, 2017 2.230 2.230 2.230 55 -0.04(-1.76%)
Feb 24, 2017 2.250 2.540 2.250 2.270 18,867 -0.06(-2.58%)
Feb 23, 2017 2.360 2.360 2.330 2.330 1,000 -0.28(-10.73%)
Feb 22, 2017 2.690 2.700 2.610 2.610 700 -0.19(-6.79%)
Feb 21, 2017 2.800 2.800 2.770 2.800 1,500,868 -0.09(-3.11%)
Feb 17, 2017 2.890 2.890 2.890 0 +0.19(+7.04%)
Feb 16, 2017 2.510 2.700 2.510 2.700 10,745 +0.20(+8.00%)
Feb 15, 2017 2.450 2.500 2.450 2.500 18,655 +0.34(+15.74%)
Feb 14, 2017 2.500 2.500 2.160 2.160 1,257 -0.14(-6.09%)
Feb 13, 2017 1.930 2.300 1.930 2.300 3,312 +0.30(+15.00%)
Feb 10, 2017 2.000 2.000 2.000 2.000 3,200 +0.01(+0.50%)
Feb 09, 2017 1.920 1.990 1.910 1.990 4,793 +0.09(+4.74%)
Feb 08, 2017 1.900 1.900 1.900 1.900 5,001 +0.06(+3.26%)
Feb 07, 2017 2.000 2.000 1.840 1.840 1,380 -0.15(-7.54%)
Feb 06, 2017 1.780 1.990 1.780 1.990 12,924 +0.21(+11.80%)
Feb 03, 2017 1.890 1.890 1.780 1.780 300 +0.00(+0.00%)
Feb 02, 2017 1.900 1.900 1.780 1.780 12,000 -0.04(-2.20%)
Feb 01, 2017 1.820 1.820 1.820 1.820 1,250 +0.02(+1.11%)
Jan 31, 2017 1.800 1.890 1.800 1.800 8,950 -0.11(-5.76%)
Jan 30, 2017 1.910 1.910 1.910 1.910 362 -0.02(-1.04%)
Jan 27, 2017 1.930 1.930 1.900 1.930 6,275 +0.00(+0.00%)
Jan 25, 2017 1.930 1.930 1.930 0 +0.18(+10.29%)
Jan 24, 2017 1.750 1.750 1.750 1.750 1,000 +0.05(+2.94%)
Jan 23, 2017 1.700 1.700 1.700 1.700 1,500,050 +0.00(+0.00%)
Jan 19, 2017 1.700 1.700 1.700 50 +0.00(+0.00%)
Jan 18, 2017 1.700 1.700 1.700 1.700 29,000 -0.02(-1.16%)
Jan 17, 2017 1.830 1.830 1.700 1.720 49,786 -0.03(-1.71%)
Jan 12, 2017 1.750 1.750 1.750 30 +0.01(+0.57%)
Jan 11, 2017 1.700 1.750 1.700 1.740 15,200 +0.04(+2.35%)
Jan 10, 2017 1.700 1.710 1.700 1.700 15,900 -0.04(-2.30%)
Jan 09, 2017 1.740 1.740 1.740 1.740 1,737 -0.01(-0.57%)
Jan 06, 2017 1.750 1.750 1.740 1.750 45,000 +0.00(+0.00%)
Jan 05, 2017 1.750 1.750 1.750 1.750 4,800 +0.05(+2.94%)
Jan 04, 2017 1.700 1.740 1.700 1.700 18,458 -0.05(-2.86%)
Jan 03, 2017 1.740 1.750 1.740 1.750 39,938 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 29, 2016 1.700 1.750 1.700 1.750 37,476 +0.00(+0.00%)
Dec 28, 2016 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 22, 2016 1.740 1.750 1.700 1.700 63,300 -0.07(-3.95%)
Dec 21, 2016 1.700 1.770 1.700 1.770 57,252 +0.07(+4.12%)
Dec 20, 2016 1.740 1.740 1.700 1.700 7,650 +0.00(+0.00%)
Dec 19, 2016 1.720 1.720 1.700 1.700 950 +0.00(+0.00%)
Dec 16, 2016 1.740 1.740 1.700 1.700 28,350 -0.03(-1.73%)
Dec 15, 2016 1.700 1.750 1.700 1.730 35,593 -0.02(-1.14%)
Dec 14, 2016 1.750 1.800 1.750 1.750 121,092 +0.00(+0.00%)
Dec 13, 2016 1.740 1.750 1.740 1.750 50,900 +0.00(+0.00%)
Dec 12, 2016 1.710 1.750 1.700 1.750 6,582 +0.00(+0.00%)
Dec 09, 2016 1.750 1.750 1.750 1.750 22,100 +0.01(+0.57%)
Dec 08, 2016 1.750 1.750 1.740 1.740 58,578 -0.01(-0.57%)
Dec 07, 2016 1.750 1.750 1.750 1.750 5,030 +0.00(+0.00%)
Dec 05, 2016 1.750 1.750 1.750 18 -0.15(-7.89%)
Dec 02, 2016 1.910 1.910 1.900 1.900 31,600 -0.02(-1.04%)
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.