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: YEG )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 30, 2021 0.3300 0.3300 0.3300 0.3300 11,000 -0.01(-2.94%)
Apr 29, 2021 0.3200 0.3500 0.3200 0.3400 23,911 +0.02(+6.25%)
Apr 28, 2021 0.3000 0.3200 0.3000 0.3200 50,749 +0.02(+6.67%)
Apr 27, 2021 0.3200 0.3200 0.3000 0.3000 118,000 +0.00(+0.00%)
Apr 26, 2021 0.3000 0.3000 0.3000 0.3000 10,499 +0.00(+0.00%)
Apr 23, 2021 0.2900 0.3050 0.2900 0.3000 69,500 +0.01(+3.45%)
Apr 22, 2021 0.3000 0.3000 0.2900 0.2900 8,500 -0.02(-6.45%)
Apr 21, 2021 0.2950 0.3100 0.2900 0.3100 20,500 +0.02(+6.90%)
Apr 20, 2021 0.3100 0.3100 0.2900 0.2900 10,000 -0.01(-3.33%)
Apr 19, 2021 0.3000 0.3000 0.3000 0.3000 26,431 +0.00(+0.00%)
Apr 16, 2021 0.3100 0.3100 0.3000 0.3000 10,000 +0.00(+0.00%)
Apr 15, 2021 0.3100 0.3100 0.3000 0.3000 12,000 -0.01(-3.23%)
Apr 14, 2021 0.2900 0.3100 0.2900 0.3100 12,700 -0.02(-6.06%)
Apr 12, 2021 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Apr 09, 2021 0.3050 0.3050 0.3050 0.3050 9,500 +0.01(+1.67%)
Apr 08, 2021 0.3200 0.3300 0.3000 0.3000 20,000 +0.00(+0.00%)
Apr 06, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Apr 05, 2021 0.2950 0.2950 0.2950 0.2950 9,692 -0.03(-7.81%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 31, 2021 0.3000 0.3100 0.2900 0.3100 6,273 -0.01(-3.13%)
Mar 30, 2021 0.3200 0.3200 0.3000 0.3200 4,000 +0.00(+0.00%)
Mar 29, 2021 0.2900 0.3200 0.2900 0.3200 5,500 +0.01(+3.23%)
Mar 26, 2021 0.3200 0.3200 0.3100 0.3100 4,150 +0.02(+6.90%)
Mar 25, 2021 0.2900 0.2900 0.2900 0.2900 6,500 +0.00(+0.00%)
Mar 24, 2021 0.3200 0.3200 0.2900 0.2900 11,000 -0.01(-3.33%)
Mar 23, 2021 0.3150 0.3150 0.3000 0.3000 10,499 -0.01(-1.64%)
Mar 22, 2021 0.3000 0.3050 0.3000 0.3050 4,000 -0.02(-4.69%)
Mar 19, 2021 0.3000 0.3200 0.3000 0.3200 43,500 +0.02(+6.67%)
Mar 18, 2021 0.2900 0.3000 0.2900 0.3000 4,500 +0.01(+3.45%)
Mar 17, 2021 0.2900 0.2900 0.2900 0.2900 5,874 -0.02(-6.45%)
Mar 16, 2021 0.3650 0.3650 0.2800 0.3100 108,000 -0.06(-16.22%)
Mar 15, 2021 0.3200 0.3800 0.3200 0.3700 23,500 +0.05(+15.62%)
Mar 12, 2021 0.3400 0.3400 0.3200 0.3200 6,280 -0.03(-8.57%)
Mar 11, 2021 0.3100 0.3500 0.3100 0.3500 22,500 +0.00(+0.00%)
Mar 10, 2021 0.3500 0.3500 0.3500 0.3500 2,000 +0.03(+9.37%)
Mar 08, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Mar 05, 2021 0.3500 0.3500 0.3400 0.3400 3,000 -0.03(-8.11%)
Mar 04, 2021 0.3450 0.3700 0.3200 0.3700 20,400 -0.03(-7.50%)
Mar 03, 2021 0.4100 0.4100 0.3800 0.4000 17,300 +0.00(+0.00%)
Mar 02, 2021 0.4000 0.4000 0.4000 0.4000 1,180 +0.02(+5.26%)
Mar 01, 2021 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+5.56%)
Feb 26, 2021 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.00%)
Feb 25, 2021 0.3600 0.3600 0.3400 0.3600 9,000 +0.00(+0.00%)
Feb 24, 2021 0.3600 0.3600 0.3600 0.3600 15,000 +0.02(+5.88%)
Feb 23, 2021 0.3600 0.3600 0.3000 0.3400 39,000 -0.02(-5.56%)
Feb 22, 2021 0.3600 0.3600 0.3600 0.3600 3,500 +0.01(+2.86%)
Feb 19, 2021 0.3800 0.3900 0.3500 0.3500 44,678 -0.02(-5.41%)
Feb 18, 2021 0.4000 0.4000 0.2850 0.3700 32,450 -0.05(-11.90%)
Feb 17, 2021 0.4200 0.4500 0.4100 0.4200 19,000 +0.01(+1.20%)
Feb 16, 2021 0.4150 0.4150 0.4100 0.4150 7,500 +0.01(+3.75%)
Feb 12, 2021 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Feb 11, 2021 0.3800 0.4000 0.3800 0.3850 11,000 -0.04(-10.47%)
Feb 10, 2021 0.3750 0.4400 0.3750 0.4300 44,500 +0.04(+10.26%)
Feb 09, 2021 0.3850 0.3900 0.3000 0.3900 50,500 +0.09(+30.00%)
Feb 08, 2021 0.3850 0.3900 0.3000 0.3000 26,500 -0.04(-11.76%)
Feb 05, 2021 0.3400 0.3600 0.3400 0.3400 119,900 +0.00(+0.00%)
Feb 04, 2021 0.3200 0.3400 0.3200 0.3400 6,810 +0.04(+13.33%)
Feb 03, 2021 0.3400 0.3600 0.3000 0.3000 74,441 -0.04(-11.76%)
Feb 02, 2021 0.2500 0.3800 0.2500 0.3400 338,607 +0.10(+41.67%)
Feb 01, 2021 0.2200 0.2400 0.2200 0.2400 26,640 +0.02(+9.09%)
Jan 28, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 27, 2021 0.2200 0.2200 0.2100 0.2100 12,320 -0.01(-2.33%)
Jan 26, 2021 0.2150 0.2150 0.2150 0.2150 3,000 +0.02(+13.16%)
Jan 25, 2021 0.2000 0.2000 0.1900 0.1900 34,000 -0.01(-5.00%)
Jan 22, 2021 0.2100 0.2100 0.2000 0.2000 7,500 -0.01(-6.98%)
Jan 21, 2021 0.2100 0.2150 0.2100 0.2150 5,000 +0.01(+2.38%)
Jan 20, 2021 0.2100 0.2100 0.2100 0.2100 7,000 +0.02(+10.53%)
Jan 19, 2021 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Jan 18, 2021 0.1900 0.2000 0.1900 0.2000 6,500 +0.00(+0.00%)
Jan 15, 2021 0.2200 0.2200 0.1950 0.2000 18,000 -0.01(-4.76%)
Jan 14, 2021 0.2200 0.2200 0.1900 0.2100 44,500 -0.01(-4.55%)
Jan 13, 2021 0.2250 0.2300 0.2200 0.2200 18,650 +0.01(+2.33%)
Jan 12, 2021 0.1900 0.2200 0.1900 0.2150 33,500 +0.01(+7.50%)
Jan 11, 2021 0.2050 0.2050 0.1900 0.2000 27,500 -0.04(-18.37%)
Jan 08, 2021 0.2200 0.2450 0.2050 0.2450 8,000 -0.01(-2.00%)
Jan 07, 2021 0.2400 0.2500 0.2400 0.2500 3,500 +0.05(+25.00%)
Jan 06, 2021 0.2300 0.2300 0.2000 0.2000 5,000 +0.01(+2.56%)
Jan 05, 2021 0.2050 0.2050 0.1950 0.1950 15,000 -0.05(-22.00%)
Jan 04, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 30, 2020 0.1750 0.2200 0.1750 0.2200 7,500 -0.01(-2.22%)
Dec 29, 2020 0.2150 0.2250 0.2150 0.2250 5,000 +0.05(+28.57%)
Dec 24, 2020 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Dec 23, 2020 0.1900 0.2000 0.1900 0.2000 24,500 +0.02(+8.11%)
Dec 22, 2020 0.1650 0.1850 0.1650 0.1850 264,550 +0.02(+12.12%)
Dec 21, 2020 0.1650 0.1650 0.1650 0.1650 55,000 -0.01(-2.94%)
Dec 18, 2020 0.1650 0.1700 0.1650 0.1700 26,500 +0.00(+0.00%)
Dec 17, 2020 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Dec 16, 2020 0.1700 0.1700 0.1700 0.1700 46,000 -0.00(-2.86%)
Dec 15, 2020 0.1600 0.1750 0.1600 0.1750 8,625 +0.01(+9.37%)
Dec 14, 2020 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Dec 11, 2020 0.1600 0.1600 0.1600 0.1600 60,000 +0.00(+0.00%)
Dec 10, 2020 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Dec 09, 2020 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Dec 08, 2020 0.1650 0.1650 0.1600 0.1600 185,000 -0.01(-8.57%)
Dec 07, 2020 0.1700 0.1750 0.1650 0.1750 19,500 +0.00(+2.94%)
Dec 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 01, 2020 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Nov 30, 2020 0.1950 0.1950 0.1500 0.1800 36,000 +0.01(+5.88%)
Nov 27, 2020 0.1700 0.1700 0.1700 0.1700 3,000 -0.00(-2.86%)
Nov 25, 2020 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Nov 24, 2020 0.1900 0.2000 0.1900 0.2000 5,500 +0.03(+17.65%)
Nov 23, 2020 0.1800 0.1800 0.1500 0.1700 137,000 -0.03(-15.00%)
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.