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 28, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 27, 2018 2.640 2.640 2.600 2.600 400 +0.00(+0.00%)
Feb 26, 2018 2.600 2.600 2.600 2.600 2,700 +0.00(+0.00%)
Feb 22, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 21, 2018 2.600 2.610 2.600 2.600 13,750 +0.00(+0.00%)
Feb 20, 2018 2.600 2.600 2.600 2.600 14,150 +0.00(+0.00%)
Feb 16, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 15, 2018 2.600 2.600 2.600 2.600 8,500 +0.00(+0.00%)
Feb 13, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 12, 2018 2.600 2.600 2.600 2.600 5,365 +0.00(+0.00%)
Feb 09, 2018 2.600 2.650 2.600 2.600 6,550 +0.00(+0.00%)
Feb 08, 2018 2.600 2.620 2.400 2.600 31,045 +0.00(+0.00%)
Feb 07, 2018 2.600 2.600 2.600 2.600 3,750 +0.00(+0.00%)
Feb 06, 2018 2.600 2.625 2.600 2.600 160,400 +0.00(+0.00%)
Feb 05, 2018 2.550 2.600 2.450 2.600 164,375 +0.00(+0.00%)
Feb 02, 2018 2.550 2.650 2.550 2.600 5,050 -0.05(-1.89%)
Feb 01, 2018 2.530 2.650 2.530 2.650 14,875 -0.05(-1.85%)
Jan 31, 2018 2.610 2.740 2.610 2.700 21,750 +0.05(+1.89%)
Jan 30, 2018 2.650 2.740 2.650 2.650 1,346 -0.07(-2.57%)
Jan 29, 2018 2.700 2.740 2.650 2.720 14,050 +0.04(+1.49%)
Jan 26, 2018 2.600 2.680 2.600 2.680 26,511 +0.09(+3.47%)
Jan 25, 2018 2.500 2.600 2.500 2.590 17,172 -0.01(-0.38%)
Jan 24, 2018 2.500 2.600 2.500 2.600 19,600 +0.10(+4.00%)
Jan 23, 2018 2.520 2.520 2.500 2.500 15,600 +0.00(+0.00%)
Jan 22, 2018 2.500 2.600 2.500 2.500 34,140 -0.10(-3.85%)
Jan 19, 2018 2.470 2.600 2.470 2.600 9,615 +0.10(+4.00%)
Jan 18, 2018 2.500 2.500 2.450 2.500 96,284 -0.08(-3.10%)
Jan 17, 2018 2.550 2.580 2.370 2.580 2,705 +0.10(+4.03%)
Jan 16, 2018 2.360 2.480 2.360 2.480 915 +0.05(+2.06%)
Jan 15, 2018 2.400 2.520 2.400 2.430 19,900 -0.17(-6.54%)
Jan 12, 2018 2.450 2.600 2.450 2.600 45,600 -0.01(-0.38%)
Jan 11, 2018 2.600 2.750 2.500 2.610 61,185 +0.01(+0.38%)
Jan 10, 2018 2.350 2.600 2.350 2.600 26,660 +0.13(+5.26%)
Jan 09, 2018 2.420 2.500 2.350 2.470 15,295 +0.05(+2.07%)
Jan 08, 2018 2.420 2.420 2.420 2.420 404 -0.07(-2.81%)
Jan 05, 2018 2.420 2.490 2.420 2.490 20,100 +0.04(+1.63%)
Jan 04, 2018 2.380 2.450 2.380 2.450 215 -0.05(-2.00%)
Jan 03, 2018 2.500 2.500 2.500 2.500 100 +0.05(+2.04%)
Jan 02, 2018 2.460 2.460 2.450 2.450 14,165 +0.04(+1.66%)
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%)
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.