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 31, 2020 1.260 1.260 1.150 1.150 28,200 +0.04(+3.60%)
Mar 30, 2020 1.110 1.110 1.110 1.110 29,775 +0.01(+0.91%)
Mar 27, 2020 1.270 1.280 1.100 1.100 29,600 -0.18(-14.06%)
Mar 26, 2020 1.270 1.280 1.270 1.280 5,175 +0.00(+0.00%)
Mar 25, 2020 1.280 1.280 1.280 1.280 1,046 +0.03(+2.40%)
Mar 24, 2020 1.250 1.250 1.250 1.250 48,039 +0.24(+23.76%)
Mar 23, 2020 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Mar 20, 2020 1.000 1.010 1.000 1.010 73,550 -0.04(-3.81%)
Mar 19, 2020 1.000 1.060 1.000 1.050 8,200 +0.05(+5.00%)
Mar 18, 2020 1.100 1.110 1.000 1.000 6,104 -0.11(-9.91%)
Mar 17, 2020 1.200 1.200 1.100 1.110 97,400 -0.14(-11.20%)
Mar 13, 2020 1.250 1.250 1.250 0 -0.10(-7.41%)
Mar 12, 2020 1.600 1.600 1.340 1.350 16,168 -0.25(-15.62%)
Mar 11, 2020 1.650 1.700 1.600 1.600 1,750 +0.00(+0.00%)
Mar 09, 2020 1.600 1.600 1.600 0 -0.10(-5.88%)
Mar 06, 2020 1.700 1.700 1.700 1.700 10,000 +0.00(+0.00%)
Mar 05, 2020 1.790 1.790 1.690 1.700 91,901 -0.10(-5.56%)
Mar 04, 2020 1.800 1.890 1.790 1.800 213,500 +0.00(+0.00%)
Mar 03, 2020 1.770 1.800 1.770 1.800 1,400 -0.01(-0.55%)
Feb 28, 2020 1.810 1.810 1.810 0 -0.02(-1.09%)
Feb 27, 2020 1.870 1.885 1.830 1.830 17,100 -0.06(-3.17%)
Feb 26, 2020 1.950 1.950 1.880 1.890 51,585 -0.06(-3.08%)
Feb 25, 2020 1.950 1.950 1.950 1.950 688 +0.04(+2.09%)
Feb 24, 2020 1.960 1.970 1.910 1.910 43,892 -0.09(-4.50%)
Feb 21, 2020 1.920 2.000 1.920 2.000 32,643 +0.04(+2.04%)
Feb 20, 2020 1.950 1.990 1.930 1.960 51,488 +0.03(+1.55%)
Feb 19, 2020 1.950 1.950 1.930 1.930 7,200 -0.02(-1.03%)
Feb 18, 2020 1.890 1.950 1.890 1.950 11,800 +0.00(+0.00%)
Feb 14, 2020 1.950 1.950 1.950 0 +0.06(+3.17%)
Feb 13, 2020 1.890 1.890 1.890 1.890 2,500 -0.04(-2.07%)
Feb 12, 2020 1.930 1.930 1.930 1.930 475 -0.02(-1.03%)
Feb 11, 2020 1.950 1.960 1.950 1.950 38,711 +0.00(+0.00%)
Feb 10, 2020 1.950 1.950 1.950 1.950 149,290 +0.00(+0.00%)
Feb 07, 2020 1.940 1.950 1.940 1.950 5,299 +0.01(+0.52%)
Feb 06, 2020 1.890 1.940 1.890 1.940 10,812 +0.03(+1.57%)
Feb 05, 2020 1.900 1.910 1.890 1.910 15,200 -0.09(-4.50%)
Feb 04, 2020 2.000 2.000 2.000 2.000 1,800 +0.00(+0.00%)
Feb 03, 2020 1.950 2.000 1.900 2.000 34,103 +0.05(+2.56%)
Jan 31, 2020 1.940 1.950 1.940 1.950 3,700 -0.05(-2.50%)
Jan 30, 2020 1.930 2.000 1.900 2.000 14,300 +0.07(+3.63%)
Jan 29, 2020 1.930 1.930 1.930 1.930 4,300 -0.05(-2.53%)
Jan 27, 2020 1.980 1.980 1.980 0 -0.02(-1.00%)
Jan 24, 2020 1.990 2.000 1.980 2.000 27,000 +0.09(+4.71%)
Jan 23, 2020 1.990 2.000 1.900 1.910 22,400 -0.09(-4.50%)
Jan 22, 2020 2.000 2.000 1.960 2.000 38,500 +0.04(+2.04%)
Jan 21, 2020 2.000 2.050 1.960 1.960 10,400 -0.04(-2.00%)
Jan 17, 2020 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 16, 2020 1.950 1.950 1.940 1.950 15,437 +0.00(+0.00%)
Jan 15, 2020 1.950 1.950 1.930 1.950 16,075 +0.00(+0.00%)
Jan 14, 2020 1.910 1.950 1.900 1.950 43,800 +0.01(+0.52%)
Jan 13, 2020 1.950 1.950 1.910 1.940 44,800 -0.06(-3.00%)
Jan 10, 2020 2.000 2.000 2.000 2.000 4,000 +0.03(+1.52%)
Jan 09, 2020 2.000 2.000 1.960 1.970 27,950 -0.03(-1.50%)
Jan 08, 2020 1.990 2.000 1.950 2.000 18,900 +0.00(+0.00%)
Jan 07, 2020 2.000 2.020 1.970 2.000 17,600 +0.04(+2.04%)
Jan 06, 2020 1.960 1.960 1.960 1.960 4,202 -0.04(-2.00%)
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.