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 (%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.10(+4.35%)
Mar 28, 2018 2.350 2.350 2.300 2.300 14,450 -0.10(-4.17%)
Mar 26, 2018 2.400 2.400 2.400 0 +0.05(+2.13%)
Mar 22, 2018 2.350 2.350 2.350 56 -0.10(-4.08%)
Mar 20, 2018 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 19, 2018 2.450 2.450 2.450 2.450 5,110 +0.00(+0.00%)
Mar 15, 2018 2.450 2.450 2.450 56 +0.04(+1.66%)
Mar 14, 2018 2.400 2.410 2.400 2.410 6,600 +0.06(+2.55%)
Mar 12, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 09, 2018 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Mar 08, 2018 2.350 2.350 2.350 2.350 1,800 -0.05(-2.08%)
Mar 07, 2018 2.500 2.500 2.400 2.400 1,500 -0.24(-9.09%)
Mar 05, 2018 2.640 2.640 2.640 0 +0.04(+1.54%)
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%)
Dec 01, 2017 2.500 2.590 2.500 2.500 24,691 +0.13(+5.49%)
Nov 30, 2017 2.360 2.370 2.360 2.370 1,025 -0.03(-1.25%)
Nov 29, 2017 2.400 2.400 2.400 2.400 4,000 +0.04(+1.69%)
Nov 28, 2017 2.350 2.360 2.350 2.360 7,100 -0.11(-4.45%)
Nov 27, 2017 2.330 2.470 2.330 2.470 4,782 +0.15(+6.47%)
Nov 24, 2017 2.390 2.470 2.320 2.320 7,750 -0.03(-1.28%)
Nov 23, 2017 2.350 2.350 2.350 2.350 300 +0.04(+1.73%)
Nov 22, 2017 2.310 2.310 2.310 2.310 502 +0.00(+0.00%)
Nov 21, 2017 2.310 2.310 2.300 2.310 11,905 +0.00(+0.00%)
Nov 20, 2017 2.300 2.310 2.300 2.310 3,000 +0.00(+0.00%)
Nov 16, 2017 2.310 2.310 2.310 0 +0.11(+5.00%)
Nov 15, 2017 2.410 2.410 2.000 2.200 19,402 -0.21(-8.71%)
Nov 14, 2017 2.410 2.410 2.410 2.410 200 -0.09(-3.60%)
Nov 13, 2017 2.500 2.500 2.500 2.500 825 +0.08(+3.31%)
Nov 10, 2017 2.420 2.420 2.420 2.420 1,000 -0.10(-3.97%)
Nov 09, 2017 2.520 2.520 2.520 2.520 5,050 +0.00(+0.00%)
Nov 08, 2017 2.520 2.520 2.520 2.520 106 +0.02(+0.80%)
Nov 07, 2017 2.530 2.530 2.440 2.500 20,300 -0.02(-0.79%)
Nov 06, 2017 2.280 2.520 2.280 2.520 9,325 +0.02(+0.80%)
Nov 03, 2017 2.520 2.520 2.500 2.500 8,350 -0.02(-0.79%)
Nov 02, 2017 2.600 2.600 2.520 2.520 24,504 +0.02(+0.80%)
Nov 01, 2017 2.510 2.600 2.500 2.500 4,600 -0.01(-0.40%)
Oct 31, 2017 2.520 2.520 2.400 2.510 41,736 +0.18(+7.73%)
Oct 30, 2017 2.520 2.520 2.330 2.330 9,350 -0.25(-9.69%)
Oct 27, 2017 2.500 2.580 2.360 2.580 72,831 +0.13(+5.31%)
Oct 26, 2017 2.450 2.460 2.260 2.450 30,031 +0.05(+2.08%)
Oct 25, 2017 2.440 2.450 2.320 2.400 15,940 -0.05(-2.04%)
Oct 24, 2017 2.380 2.500 2.300 2.450 10,200 -0.04(-1.61%)
Oct 23, 2017 2.380 2.500 2.380 2.490 5,588 -0.02(-0.80%)
Oct 20, 2017 2.580 2.580 2.400 2.510 22,700 -0.04(-1.57%)
Oct 19, 2017 2.575 2.575 2.550 2.550 14,633 -0.05(-1.92%)
Oct 18, 2017 2.510 2.600 2.370 2.600 10,700 -0.05(-1.89%)
Oct 17, 2017 2.500 2.650 2.500 2.650 21,449 +0.15(+6.00%)
Oct 16, 2017 2.570 2.570 2.500 2.500 9,400 -0.08(-3.10%)
Oct 13, 2017 2.540 2.580 2.400 2.580 21,800 +0.04(+1.57%)
Oct 12, 2017 2.440 2.550 2.440 2.540 21,785 +0.10(+4.10%)
Oct 11, 2017 2.440 2.440 2.430 2.440 12,500 +0.02(+0.83%)
Oct 10, 2017 2.520 2.520 2.130 2.420 13,300 +0.02(+0.83%)
Oct 06, 2017 2.580 2.580 2.400 2.400 33,500 -0.18(-6.98%)
Oct 05, 2017 2.580 2.580 2.580 2.580 8,000 +0.23(+9.79%)
Oct 04, 2017 2.500 2.500 2.340 2.350 31,300 -0.15(-6.00%)
Oct 03, 2017 2.500 2.500 2.400 2.500 19,750 +0.00(+0.00%)
Oct 02, 2017 2.500 2.500 2.500 2.500 78,700 +0.00(+0.00%)
Sep 29, 2017 2.600 2.600 2.500 2.500 31,800 -0.10(-3.85%)
Sep 28, 2017 2.610 2.610 2.600 2.600 19,500 -0.01(-0.38%)
Sep 27, 2017 2.610 2.610 2.610 2.610 8,001 +0.01(+0.38%)
Sep 26, 2017 2.550 2.600 2.500 2.600 31,738 +0.10(+4.00%)
Sep 25, 2017 2.590 2.590 2.500 2.500 9,200 +0.00(+0.00%)
Sep 22, 2017 2.600 2.600 2.500 2.500 22,500 +0.00(+0.00%)
Sep 21, 2017 2.590 2.590 2.500 2.500 19,550 -0.10(-3.85%)
Sep 20, 2017 2.600 2.600 2.600 2.600 15,000 +0.10(+4.00%)
Sep 19, 2017 2.650 2.650 2.500 2.500 97,300 +0.00(+0.00%)
Sep 18, 2017 2.520 2.650 2.500 2.500 34,493 -0.20(-7.41%)
Sep 15, 2017 2.800 2.800 2.650 2.700 13,024 -0.10(-3.57%)
Sep 14, 2017 2.700 2.800 2.700 2.800 20,670 +0.15(+5.66%)
Sep 13, 2017 2.540 2.650 2.540 2.650 18,500 +0.15(+6.00%)
Sep 12, 2017 2.500 2.500 2.480 2.500 58,100 +0.04(+1.63%)
Sep 11, 2017 2.500 2.500 2.400 2.460 15,225 -0.04(-1.60%)
Sep 08, 2017 2.450 2.500 2.450 2.500 60,197 +0.03(+1.21%)
Sep 07, 2017 2.420 2.470 2.420 2.470 77,855 +0.05(+2.07%)
Sep 01, 2017 2.420 2.420 2.420 0 -0.03(-1.22%)
Aug 31, 2017 2.400 2.450 2.400 2.450 12,000 +0.00(+0.00%)
Aug 30, 2017 2.400 2.450 2.400 2.450 4,050 +0.05(+2.08%)
Aug 29, 2017 2.400 2.450 2.390 2.400 39,775 +0.00(+0.00%)
Aug 28, 2017 2.400 2.410 2.390 2.400 23,100 +0.00(+0.00%)
Aug 25, 2017 2.500 2.500 2.360 2.400 24,477 -0.05(-2.04%)
Aug 24, 2017 2.350 2.450 2.300 2.450 113,617 +0.09(+3.81%)
Aug 23, 2017 2.290 2.390 2.250 2.360 33,800 +0.20(+9.26%)
Aug 22, 2017 2.200 2.200 2.160 2.160 223,300 +0.04(+1.89%)
Aug 21, 2017 2.150 2.150 2.100 2.120 39,000 +0.02(+0.95%)
Aug 18, 2017 2.100 2.250 2.100 2.100 85,271 +0.00(+0.00%)
Aug 17, 2017 2.100 2.100 2.100 2.100 90,500 +0.00(+0.00%)
Aug 16, 2017 2.100 2.120 2.100 2.100 15,513 +0.00(+0.00%)
Aug 15, 2017 2.110 2.110 2.100 2.100 8,000 -0.15(-6.67%)
Aug 11, 2017 2.250 2.250 2.250 0 +0.15(+7.14%)
Aug 09, 2017 2.100 2.100 2.100 50 -0.15(-6.67%)
Aug 08, 2017 2.250 2.250 2.250 2.250 5,000 +0.05(+2.27%)
Aug 04, 2017 2.200 2.200 2.200 2.200 1,700 +0.00(+0.00%)
Aug 03, 2017 2.200 2.200 2.200 2.200 5,000 -0.04(-1.79%)
Aug 02, 2017 2.200 2.240 2.200 2.240 2,420 +0.14(+6.67%)
Aug 01, 2017 2.200 2.200 2.100 2.100 9,300 -0.05(-2.33%)
Jul 31, 2017 2.100 2.150 2.100 2.150 18,456 +0.05(+2.38%)
Jul 26, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 25, 2017 2.100 2.100 2.100 2.100 13,600 -0.02(-0.94%)
Jul 24, 2017 2.100 2.120 2.100 2.120 5,400 +0.02(+0.95%)
Jul 21, 2017 2.100 2.100 2.100 2.100 1,500 +0.00(+0.00%)
Jul 20, 2017 2.100 2.100 2.100 2.100 9,200 +0.00(+0.00%)
Jul 19, 2017 2.100 2.100 2.100 2.100 11,500 +0.00(+0.00%)
Jul 18, 2017 2.100 2.100 2.100 2.100 116,100 +0.00(+0.00%)
Jul 17, 2017 2.100 2.100 2.100 2.100 27,203 +0.00(+0.00%)
Jul 13, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 11, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 10, 2017 2.100 2.100 2.100 2.100 13,462 +0.00(+0.00%)
Jul 07, 2017 2.100 2.100 2.100 2.100 351,700 +0.00(+0.00%)
Jul 06, 2017 2.100 2.100 2.100 2.100 900 +0.00(+0.00%)
Jul 05, 2017 2.100 2.110 2.000 2.100 24,000 +0.00(+0.00%)
Jul 04, 2017 2.100 2.100 2.100 2.100 625 +0.00(+0.00%)
Jul 03, 2017 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 30, 2017 2.100 2.100 2.100 2.100 4,089 -0.01(-0.47%)
Jun 28, 2017 2.110 2.110 2.110 0 +0.01(+0.48%)
Jun 27, 2017 2.100 2.100 2.100 2.100 17,000 +0.00(+0.00%)
Jun 26, 2017 2.100 2.100 2.100 2.100 12,400 +0.00(+0.00%)
Jun 23, 2017 2.100 2.100 2.100 2.100 6,200 +0.00(+0.00%)
Jun 22, 2017 2.100 2.100 2.100 2.100 1,604 +0.00(+0.00%)
Jun 21, 2017 2.050 2.100 2.050 2.100 21,500 +0.00(+0.00%)
Jun 20, 2017 2.050 2.100 2.050 2.100 21,250 +0.10(+5.00%)
Jun 19, 2017 1.950 2.000 1.950 2.000 21,372 +0.00(+0.00%)
Jun 16, 2017 2.000 2.020 2.000 2.000 15,900 -0.04(-1.96%)
Jun 14, 2017 2.040 2.040 2.040 56 +0.04(+2.00%)
Jun 12, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 09, 2017 2.000 2.000 2.000 2.000 23,000 +0.00(+0.00%)
Jun 08, 2017 2.000 2.000 2.000 2.000 14,343 +0.00(+0.00%)
Jun 07, 2017 2.000 2.000 2.000 2.000 5,875 +0.00(+0.00%)
Jun 06, 2017 2.000 2.000 2.000 2.000 38,600 +0.00(+0.00%)
Jun 05, 2017 2.000 2.000 2.000 2.000 60,070 +0.00(+0.00%)
Jun 02, 2017 2.000 2.000 2.000 2.000 93,560 +0.00(+0.00%)
Jun 01, 2017 2.000 2.000 1.950 2.000 22,100 +0.00(+0.00%)
May 31, 2017 2.000 2.000 2.000 2.000 225,162 +0.05(+2.56%)
May 30, 2017 2.000 2.000 1.950 1.950 31,175 -0.05(-2.50%)
May 29, 2017 2.030 2.030 2.000 2.000 37,300 +0.00(+0.00%)
May 26, 2017 1.850 2.000 1.850 2.000 63,500 +0.18(+9.89%)
May 25, 2017 1.820 1.820 1.820 1.820 4,700 +0.00(+0.00%)
May 24, 2017 1.820 1.820 1.820 1.820 11,800 -0.08(-4.21%)
May 23, 2017 1.830 1.900 1.810 1.900 55,700 +0.08(+4.40%)
May 19, 2017 1.820 1.820 1.820 1.820 18,700 -0.08(-4.21%)
May 18, 2017 1.870 1.900 1.850 1.900 15,418 +0.04(+2.15%)
May 17, 2017 1.860 1.860 1.860 1.860 1,000 -0.03(-1.59%)
May 16, 2017 1.890 1.890 1.890 1.890 2,000 +0.00(+0.00%)
May 15, 2017 1.890 1.890 1.890 1.890 1,000 +0.07(+3.85%)
May 12, 2017 1.900 1.900 1.820 1.820 24,803 -0.03(-1.62%)
May 11, 2017 1.860 1.860 1.850 1.850 1,900 -0.05(-2.63%)
May 10, 2017 1.930 1.930 1.900 1.900 21,746 -0.13(-6.40%)
May 08, 2017 2.030 2.030 2.030 0 -0.02(-0.98%)
May 05, 2017 1.990 2.050 1.990 2.050 6,125 +0.14(+7.33%)
May 04, 2017 1.910 1.920 1.910 1.910 1,700 -0.15(-7.28%)
May 03, 2017 2.060 2.060 2.060 2.060 9,600 +0.00(+0.00%)
Apr 28, 2017 2.060 2.060 2.060 0 +0.01(+0.49%)
Apr 26, 2017 2.050 2.050 2.050 10 +0.05(+2.50%)
Apr 24, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 20, 2017 2.000 2.000 2.000 0 +0.05(+2.56%)
Apr 19, 2017 2.050 2.050 1.950 1.950 500 -0.10(-4.88%)
Apr 18, 2017 2.050 2.050 2.050 2.050 9,600 -0.15(-6.82%)
Apr 17, 2017 2.050 2.200 2.050 2.200 454 +0.20(+10.00%)
Apr 13, 2017 2.000 2.000 2.000 2.000 5,428 +0.14(+7.53%)
Apr 10, 2017 1.860 1.860 1.860 38 -0.34(-15.45%)
Apr 07, 2017 1.850 2.200 1.850 2.200 9,850 +0.30(+15.79%)
Apr 05, 2017 1.900 1.900 1.900 0 +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.