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

Transat At Cl B Vtg (OP: TRZBF )

2.160 UNCHANGED
Last Price Updated: 9:31 AM EDT, Jun 6, 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 (%)
Apr 29, 2022 3.590 0 +0.03(+0.85%)
Apr 27, 2022 3.560 0 -0.34(-8.72%)
Apr 19, 2022 3.900 0 +0.06(+1.56%)
Apr 12, 2022 3.840 9 -0.15(-3.76%)
Apr 06, 2022 3.990 9 -0.07(-1.73%)
Apr 04, 2022 4.060 0 -0.16(-3.74%)
Mar 30, 2022 4.218 0 +0.16(+3.94%)
Mar 25, 2022 4.058 0 -0.12(-2.92%)
Mar 18, 2022 4.180 0 +0.14(+3.47%)
Mar 17, 2022 4.040 4.040 4.040 4.040 220 +0.40(+10.99%)
Mar 15, 2022 3.640 0 +0.28(+8.33%)
Mar 08, 2022 3.360 0 +0.06(+1.95%)
Mar 07, 2022 3.550 3.550 3.296 3.296 24,417 -0.56(-14.62%)
Feb 23, 2022 3.860 0 -0.24(-5.85%)
Feb 18, 2022 4.100 0 +0.07(+1.74%)
Feb 15, 2022 4.030 43 +0.19(+4.95%)
Feb 11, 2022 3.840 0 +0.25(+6.96%)
Feb 03, 2022 3.590 0 -0.08(-2.23%)
Feb 01, 2022 3.672 0 +0.23(+6.74%)
Jan 27, 2022 3.440 0 -0.06(-1.71%)
Jan 26, 2022 3.500 3.500 3.500 3.500 200 +0.02(+0.57%)
Jan 21, 2022 3.480 19 -0.21(-5.69%)
Jan 20, 2022 3.670 3.690 3.670 3.690 400 -0.07(-1.86%)
Jan 18, 2022 3.760 0 +0.19(+5.32%)
Jan 12, 2022 3.570 0 +0.22(+6.57%)
Jan 10, 2022 3.350 3.350 3.350 0 +0.06(+1.82%)
Jan 07, 2022 3.290 3.290 3.290 3.290 212 +0.05(+1.61%)
Jan 06, 2022 3.238 3.238 3.238 3.238 300 +0.06(+1.82%)
Dec 31, 2021 3.180 3.180 3.180 0 +0.03(+0.95%)
Dec 30, 2021 3.150 3.150 3.150 3.150 100 -0.01(-0.32%)
Dec 23, 2021 3.160 3.160 3.160 0 +0.08(+2.60%)
Dec 22, 2021 3.200 3.200 3.080 3.080 300 +0.05(+1.65%)
Dec 17, 2021 3.030 3.030 3.030 0 -0.10(-3.19%)
Dec 15, 2021 3.130 3.130 3.130 150 -0.21(-6.29%)
Dec 13, 2021 3.340 3.340 3.340 1 -0.12(-3.47%)
Dec 09, 2021 3.460 3.460 3.460 11 -0.21(-5.72%)
Dec 08, 2021 3.670 3.670 3.670 3.670 1,000 +0.07(+1.94%)
Dec 07, 2021 3.670 3.670 3.600 3.600 500 +0.09(+2.56%)
Dec 06, 2021 3.510 3.510 3.510 3.510 400 +0.20(+6.04%)
Dec 03, 2021 3.290 3.310 3.290 3.310 1,500 -0.09(-2.65%)
Dec 02, 2021 3.440 3.440 3.400 3.400 733 +0.02(+0.59%)
Dec 01, 2021 3.380 3.380 3.380 3.380 100 -0.15(-4.25%)
Nov 30, 2021 3.520 3.530 3.520 3.530 2,420 +0.01(+0.28%)
Nov 29, 2021 3.520 3.520 3.520 3.520 210 -0.38(-9.75%)
Nov 24, 2021 3.900 3.900 3.900 0 -0.04(-1.01%)
Nov 23, 2021 3.940 3.940 3.940 3.940 200 -0.02(-0.51%)
Nov 19, 2021 3.960 3.960 3.960 0 -0.13(-3.18%)
Nov 17, 2021 4.090 4.090 4.090 0 -0.32(-7.24%)
Nov 15, 2021 4.409 4.409 4.409 0 -0.04(-0.92%)
Nov 12, 2021 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Nov 09, 2021 4.450 4.450 4.450 4.450 102 -0.11(-2.41%)
Nov 08, 2021 4.478 4.590 4.460 4.560 2,691 -0.01(-0.22%)
Nov 05, 2021 4.352 4.570 4.352 4.570 2,059 +0.48(+11.80%)
Nov 04, 2021 4.100 4.100 4.088 4.088 735 +0.05(+1.36%)
Nov 03, 2021 4.033 4.033 4.033 4.033 350 +0.36(+9.88%)
Nov 01, 2021 3.670 3.670 3.670 0 +0.13(+3.66%)
Oct 29, 2021 3.541 3.541 3.541 3.541 100 -0.16(-4.31%)
Oct 27, 2021 3.700 3.700 3.700 0 -0.01(-0.27%)
Oct 26, 2021 3.710 3.740 3.710 3.710 660 +0.00(+0.00%)
Oct 25, 2021 3.720 3.720 3.710 3.710 2,200 +0.01(+0.27%)
Oct 21, 2021 3.700 3.700 3.700 0 -0.07(-1.86%)
Oct 15, 2021 3.770 3.770 3.770 0 -0.01(-0.26%)
Oct 14, 2021 3.830 3.830 3.780 3.780 900 +0.00(+0.00%)
Oct 13, 2021 3.780 3.780 3.780 3.780 202 -0.02(-0.40%)
Oct 12, 2021 3.787 3.795 3.787 3.795 500 -0.07(-1.93%)
Oct 08, 2021 3.870 3.870 3.870 0 +0.05(+1.31%)
Oct 05, 2021 3.820 3.820 3.820 0 +0.07(+1.87%)
Oct 04, 2021 3.750 3.750 3.750 3.750 600 +0.02(+0.54%)
Oct 01, 2021 3.550 3.730 3.550 3.730 1,200 +0.19(+5.37%)
Sep 30, 2021 3.610 3.640 3.540 3.540 1,360 -0.08(-2.26%)
Sep 29, 2021 3.660 3.660 3.622 3.622 1,110 +0.11(+3.03%)
Sep 24, 2021 3.516 3.516 3.516 0 +0.27(+8.29%)
Sep 22, 2021 3.246 3.246 3.246 0 -0.00(-0.09%)
Sep 20, 2021 3.249 3.249 3.249 0 -0.10(-3.01%)
Sep 15, 2021 3.350 3.350 3.350 96 -0.19(-5.47%)
Sep 14, 2021 3.544 3.544 3.544 3.544 2,930 -0.01(-0.42%)
Sep 13, 2021 3.547 3.580 3.536 3.559 4,415 -0.25(-6.46%)
Sep 10, 2021 3.804 3.949 3.804 3.804 201 -0.02(-0.41%)
Sep 09, 2021 3.820 3.820 3.820 3.820 200 +0.02(+0.53%)
Sep 08, 2021 3.800 3.800 3.800 3.800 200 -0.26(-6.40%)
Sep 02, 2021 4.060 4.060 4.060 0 -0.00(-0.08%)
Aug 31, 2021 4.063 4.063 4.063 0 +0.05(+1.13%)
Aug 27, 2021 4.018 4.018 4.018 0 -0.06(-1.51%)
Aug 26, 2021 4.080 4.080 4.080 4.080 550 -0.04(-0.98%)
Aug 25, 2021 4.120 4.120 4.120 4.120 500 +0.23(+5.91%)
Aug 23, 2021 3.890 3.890 3.890 35 -0.01(-0.26%)
Aug 20, 2021 3.900 3.900 3.900 3.900 400 +0.15(+4.00%)
Aug 19, 2021 3.769 3.769 3.750 3.750 1,900 -0.34(-8.40%)
Aug 13, 2021 4.094 4.094 4.094 5 -0.12(-2.83%)
Aug 11, 2021 4.213 4.213 4.213 0 -0.05(-1.06%)
Aug 10, 2021 4.258 4.258 4.258 4.258 435 +0.16(+3.86%)
Aug 09, 2021 4.100 4.100 4.100 4.100 105 -0.55(-11.91%)
Jul 23, 2021 4.654 4.654 4.654 10 -0.10(-2.02%)
Jul 22, 2021 4.750 4.750 4.750 4.750 450 +0.05(+1.07%)
Jul 21, 2021 4.700 4.700 4.700 4.700 151 +0.29(+6.58%)
Jul 19, 2021 4.410 4.410 4.410 0 -0.41(-8.51%)
Jul 15, 2021 4.820 4.820 4.820 0 +0.01(+0.18%)
Jul 14, 2021 4.811 4.811 4.811 4.811 400 -0.01(-0.11%)
Jul 13, 2021 4.838 4.838 4.816 4.816 8,850 -0.13(-2.70%)
Jul 12, 2021 4.950 4.950 4.950 4.950 1,900 -0.04(-0.80%)
Jul 07, 2021 4.990 4.990 4.990 50 +1.88(+60.45%)
Jul 01, 2021 3.110 3.110 3.110 85 -1.88(-37.66%)
Jun 30, 2021 4.989 4.989 4.989 4.989 200 -0.10(-2.01%)
Jun 29, 2021 5.091 5.091 5.091 5.091 500 -0.02(-0.36%)
Jun 28, 2021 5.349 5.349 5.110 5.110 300 -0.08(-1.51%)
Jun 25, 2021 5.188 5.188 5.188 5.188 180 +0.01(+0.24%)
Jun 24, 2021 5.395 5.395 5.176 5.176 300 -0.22(-4.09%)
Jun 23, 2021 5.397 5.397 5.397 5.397 412 +0.40(+7.94%)
Jun 22, 2021 5.000 5.000 5.000 5.000 260 -0.25(-4.76%)
Jun 21, 2021 5.250 5.250 5.244 5.250 10,010 -0.17(-3.10%)
Jun 18, 2021 5.418 5.418 5.418 5.418 309 -0.05(-0.84%)
Jun 17, 2021 5.566 5.892 5.464 5.464 11,410 -0.05(-0.84%)
Jun 16, 2021 5.500 5.510 5.500 5.510 1,035 +0.38(+7.45%)
Jun 15, 2021 5.128 5.128 5.128 5.128 192 +0.08(+1.59%)
Jun 14, 2021 5.000 5.048 5.000 5.048 2,307 +0.26(+5.43%)
Jun 11, 2021 4.788 4.788 4.788 4.788 554 -0.03(-0.67%)
Jun 10, 2021 4.880 4.880 4.820 4.820 2,208 +0.67(+16.14%)
Jun 02, 2021 4.150 4.150 4.150 45 -0.29(-6.59%)
May 28, 2021 4.443 4.443 4.443 28 +0.11(+2.58%)
May 26, 2021 4.331 4.331 4.331 50 -0.04(-0.88%)
May 24, 2021 4.370 4.370 4.370 2 -0.02(-0.51%)
May 20, 2021 4.392 4.392 4.392 3 +0.36(+8.99%)
May 19, 2021 4.021 4.030 4.021 4.030 885 +0.09(+2.27%)
May 18, 2021 3.940 3.940 3.940 3.940 330 +0.23(+6.16%)
May 12, 2021 3.712 3.712 3.712 0 -0.04(-0.93%)
May 11, 2021 3.738 3.747 3.738 3.747 4,243 -0.03(-0.88%)
May 10, 2021 3.780 3.780 3.780 3.780 200 +0.01(+0.27%)
May 06, 2021 3.770 3.770 3.770 0 -0.03(-0.73%)
May 05, 2021 3.780 3.798 3.780 3.798 300 -0.09(-2.29%)
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.