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 )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 31, 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 25, 2023 0.1600 0 -0.01(-3.03%)
Apr 24, 2023 0.1650 0.1650 0.1650 0.1650 1,000 -0.02(-13.16%)
Apr 21, 2023 0.1800 0.1900 0.1800 0.1900 7,000 +0.03(+18.75%)
Apr 19, 2023 0.1600 0 -0.01(-3.03%)
Apr 14, 2023 0.1650 0 +0.00(+0.00%)
Apr 13, 2023 0.1750 0.2000 0.1650 0.1650 45,000 +0.01(+3.13%)
Apr 11, 2023 0.1600 0 -0.01(-5.88%)
Apr 03, 2023 0.1700 0 +0.01(+3.03%)
Mar 31, 2023 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Mar 24, 2023 0.1650 0 +0.02(+10.00%)
Mar 23, 2023 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Mar 22, 2023 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-9.09%)
Mar 21, 2023 0.1650 0.1650 0.1650 0.1650 21,000 +0.00(+0.00%)
Mar 20, 2023 0.1650 0.1650 0.1650 0.1650 9,000 +0.00(+0.00%)
Mar 17, 2023 0.1650 0.1650 0.1650 0.1650 6,500 +0.02(+17.86%)
Mar 16, 2023 0.1400 0.1400 0.1400 0.1400 15,000 -0.03(-17.65%)
Mar 15, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Mar 14, 2023 0.1500 0.1500 0.1500 0.1500 48,173 -0.01(-3.23%)
Mar 10, 2023 0.1550 0 -0.01(-6.06%)
Mar 06, 2023 0.1650 0 -0.01(-2.94%)
Mar 03, 2023 0.1700 0.1700 0.1700 0.1700 502 +0.00(+0.00%)
Mar 01, 2023 0.1700 25 +0.01(+6.25%)
Feb 27, 2023 0.1600 100 -0.01(-8.57%)
Feb 24, 2023 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Feb 23, 2023 0.1750 0.1750 0.1750 0.1750 993 +0.00(+0.00%)
Feb 22, 2023 0.1600 0.1750 0.1600 0.1750 4,000 +0.02(+12.90%)
Feb 21, 2023 0.1750 0.1750 0.1550 0.1550 7,750 -0.02(-11.43%)
Feb 17, 2023 0.1750 0 +0.00(+2.94%)
Feb 16, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Feb 15, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Feb 14, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Feb 13, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Feb 10, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Feb 08, 2023 0.1650 0 +0.00(+0.00%)
Feb 07, 2023 0.1650 0.1650 0.1650 0.1650 5,250 +0.00(+0.00%)
Feb 03, 2023 0.1650 0 +0.01(+6.45%)
Feb 02, 2023 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jan 31, 2023 0.1600 0 -0.01(-5.88%)
Jan 30, 2023 0.1650 0.1700 0.1650 0.1700 3,500 +0.00(+0.00%)
Jan 27, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jan 26, 2023 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jan 25, 2023 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+3.03%)
Jan 24, 2023 0.1600 0.1650 0.1600 0.1650 5,600 -0.01(-2.94%)
Jan 23, 2023 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jan 20, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jan 19, 2023 0.1700 0.1700 0.1650 0.1700 5,000 +0.00(+0.00%)
Jan 18, 2023 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jan 17, 2023 0.1650 0.1700 0.1650 0.1700 2,000 +0.01(+3.03%)
Jan 16, 2023 0.1650 0.1650 0.1650 0.1650 1,529 +0.00(+0.00%)
Jan 13, 2023 0.1600 0.1650 0.1600 0.1650 3,000 -0.01(-2.94%)
Jan 12, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Jan 11, 2023 0.1600 0.1700 0.1600 0.1600 4,000 -0.01(-5.88%)
Jan 10, 2023 0.1600 0.1700 0.1600 0.1700 9,350 +0.00(+0.00%)
Jan 09, 2023 0.1550 0.1700 0.1550 0.1700 3,557 +0.01(+6.25%)
Jan 05, 2023 0.1600 0 +0.00(+0.00%)
Jan 04, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Jan 03, 2023 0.1600 0.1600 0.1500 0.1500 5,500 +0.00(+0.00%)
Dec 30, 2022 0.1500 0 -0.01(-3.23%)
Dec 23, 2022 0.1550 0 +0.01(+10.71%)
Dec 22, 2022 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Dec 21, 2022 0.1400 0.1400 0.1400 0.1400 64,300 -0.01(-6.67%)
Dec 20, 2022 0.1500 0.1500 0.1450 0.1500 7,000 -0.01(-6.25%)
Dec 19, 2022 0.1400 0.1600 0.1400 0.1600 4,600 +0.01(+6.67%)
Dec 16, 2022 0.1500 0.1500 0.1500 0.1500 1,540 +0.00(+0.00%)
Dec 15, 2022 0.1400 0.1500 0.1400 0.1500 3,000 +0.00(+0.00%)
Dec 14, 2022 0.1500 0.1550 0.1400 0.1500 18,000 +0.00(+0.00%)
Dec 13, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Dec 12, 2022 0.1600 0.1600 0.1400 0.1500 142,688 +0.00(+0.00%)
Dec 09, 2022 0.1700 0.1700 0.1450 0.1500 175,683 -0.03(-16.67%)
Dec 08, 2022 0.1700 0.1800 0.1700 0.1800 2,500 +0.00(+0.00%)
Dec 07, 2022 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+5.88%)
Dec 06, 2022 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.56%)
Dec 05, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Dec 02, 2022 0.1800 0.1800 0.1700 0.1800 3,500 -0.02(-10.00%)
Dec 01, 2022 0.1600 0.2000 0.1600 0.2000 6,000 +0.03(+17.65%)
Nov 30, 2022 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Nov 29, 2022 0.1800 0.1800 0.1700 0.1700 3,000 +0.00(+0.00%)
Nov 28, 2022 0.1800 0.1800 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 25, 2022 0.1800 0.1800 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 24, 2022 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Nov 23, 2022 0.2000 0.2000 0.1700 0.1700 3,420 -0.03(-15.00%)
Nov 22, 2022 0.1800 0.2000 0.1800 0.2000 10,300 +0.02(+11.11%)
Nov 21, 2022 0.1700 0.1800 0.1700 0.1800 1,500 +0.02(+12.50%)
Nov 17, 2022 0.1600 0 +0.00(+0.00%)
Nov 16, 2022 0.1500 0.1600 0.1500 0.1600 2,500 +0.01(+6.67%)
Nov 15, 2022 0.1500 0.1500 0.1500 0.1500 18,000 -0.01(-6.25%)
Nov 14, 2022 0.1450 0.1600 0.1450 0.1600 1,200 +0.01(+6.67%)
Nov 11, 2022 0.1700 0.1700 0.1500 0.1500 14,000 -0.01(-6.25%)
Nov 10, 2022 0.1500 0.1600 0.1500 0.1600 3,500 +0.02(+14.29%)
Nov 09, 2022 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Nov 08, 2022 0.1500 0.1500 0.1400 0.1400 17,000 -0.01(-6.67%)
Nov 07, 2022 0.1500 0.1550 0.1500 0.1500 5,500 -0.01(-3.23%)
Nov 04, 2022 0.1550 0.1550 0.1550 0.1550 50,564 -0.01(-3.13%)
Nov 03, 2022 0.1500 0.1600 0.1500 0.1600 7,500 +0.01(+3.23%)
Nov 02, 2022 0.1600 0.1600 0.1550 0.1550 2,484 -0.02(-8.82%)
Nov 01, 2022 0.1700 0.1700 0.1700 0.1700 1,410 +0.00(+0.00%)
Oct 31, 2022 0.1900 0.1900 0.1700 0.1700 1,000 +0.00(+0.00%)
Oct 28, 2022 0.1700 0.1700 0.1700 0.1700 3,000 -0.02(-10.53%)
Oct 27, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Oct 25, 2022 0.1700 0 +0.00(+0.00%)
Oct 24, 2022 0.1700 0.1700 0.1700 0.1700 31,500 -0.02(-10.53%)
Oct 20, 2022 0.1900 1 +0.02(+11.76%)
Oct 14, 2022 0.1700 0 -0.01(-5.56%)
Oct 13, 2022 0.1800 0.1800 0.1800 0.1800 600 +0.00(+0.00%)
Oct 11, 2022 0.1800 0 +0.02(+12.50%)
Oct 07, 2022 0.1600 0 +0.00(+0.00%)
Oct 06, 2022 0.1400 0.1600 0.1400 0.1600 5,425 +0.02(+14.29%)
Oct 05, 2022 0.1700 0.1700 0.1400 0.1400 10,000 -0.04(-24.32%)
Oct 04, 2022 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Oct 03, 2022 0.1600 0.1850 0.1500 0.1850 32,322 +0.01(+8.82%)
Sep 29, 2022 0.1700 0 +0.01(+6.25%)
Sep 27, 2022 0.1600 100 +0.00(+0.00%)
Sep 26, 2022 0.1700 0.1800 0.1600 0.1600 4,595 +0.00(+0.00%)
Sep 20, 2022 0.1600 0 +0.00(+0.00%)
Sep 19, 2022 0.1600 0.1600 0.1600 0.1600 2,501 +0.00(+0.00%)
Sep 16, 2022 0.1600 0.1600 0.1600 0.1600 1,540 +0.00(+0.00%)
Sep 15, 2022 0.2000 0.2000 0.1550 0.1600 26,500 -0.04(-20.00%)
Sep 14, 2022 0.2000 0.2000 0.2000 0.2000 2,040 +0.00(+0.00%)
Sep 13, 2022 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Sep 12, 2022 0.1700 0.2000 0.1700 0.2000 4,500 +0.02(+11.11%)
Sep 08, 2022 0.1800 0 +0.00(+0.00%)
Sep 07, 2022 0.2000 0.2000 0.1800 0.1800 3,000 -0.02(-10.00%)
Sep 06, 2022 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Sep 02, 2022 0.2000 0 +0.00(+0.00%)
Sep 01, 2022 0.1950 0.2000 0.1950 0.2000 2,500 +0.01(+2.56%)
Aug 31, 2022 0.1950 0.1950 0.1950 0.1950 2,200 -0.01(-2.50%)
Aug 29, 2022 0.2000 0 +0.00(+0.00%)
Aug 26, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Aug 23, 2022 0.1900 0 +0.00(+0.00%)
Aug 22, 2022 0.2000 0.2000 0.1900 0.1900 2,000 -0.01(-2.56%)
Aug 19, 2022 0.2000 0.2000 0.1950 0.1950 1,500 -0.01(-2.50%)
Aug 18, 2022 0.1800 0.2000 0.1800 0.2000 7,500 +0.01(+2.56%)
Aug 17, 2022 0.2000 0.2000 0.1950 0.1950 2,500 -0.01(-2.50%)
Aug 16, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Aug 15, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Aug 12, 2022 0.1900 0.2000 0.1900 0.2000 1,500 +0.02(+11.11%)
Aug 10, 2022 0.1800 0 +0.01(+5.88%)
Aug 09, 2022 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Aug 02, 2022 0.1600 0 +0.01(+6.67%)
Jul 29, 2022 0.1500 0 +0.00(+0.00%)
Jul 28, 2022 0.1400 0.1500 0.1400 0.1500 1,500 +0.00(+0.00%)
Jul 26, 2022 0.1500 0 -0.01(-3.23%)
Jul 25, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+10.71%)
Jul 22, 2022 0.1500 0.1500 0.1400 0.1400 1,000 -0.01(-6.67%)
Jul 13, 2022 0.1500 0 +0.01(+7.14%)
Jul 12, 2022 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Jul 11, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jul 08, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Jul 06, 2022 0.1400 0 +0.00(+0.00%)
Jul 05, 2022 0.1400 0.1500 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 04, 2022 0.1500 0.1500 0.1400 0.1400 46,000 +0.00(+0.00%)
Jun 30, 2022 0.1400 0 +0.00(+0.00%)
Jun 29, 2022 0.1400 0.1400 0.1400 0.1400 10,021 -0.01(-6.67%)
Jun 28, 2022 0.1600 0.1600 0.1500 0.1500 5,000 -0.02(-11.76%)
Jun 23, 2022 0.1700 0 +0.00(+0.00%)
Jun 22, 2022 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Jun 16, 2022 0.1800 0 +0.02(+12.50%)
Jun 13, 2022 0.1600 0 -0.01(-5.88%)
Jun 10, 2022 0.1700 0.1700 0.1700 0.1700 600 +0.00(+0.00%)
Jun 09, 2022 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 08, 2022 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 07, 2022 0.1600 0.1700 0.1600 0.1700 4,500 +0.02(+13.33%)
Jun 06, 2022 0.1700 0.1700 0.1500 0.1500 52,845 -0.02(-11.76%)
Jun 03, 2022 0.1700 0.1700 0.1700 0.1700 6,000 -0.02(-10.53%)
Jun 02, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jun 01, 2022 0.1850 0.1900 0.1800 0.1900 3,700 -0.01(-5.00%)
May 31, 2022 0.2000 0.2000 0.2000 0.2000 1,010 +0.03(+17.65%)
May 30, 2022 0.2000 0.2000 0.1700 0.1700 5,137 -0.01(-5.56%)
May 26, 2022 0.1800 0 +0.01(+5.88%)
May 25, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 19, 2022 0.1700 0 +0.00(+0.00%)
May 18, 2022 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
May 17, 2022 0.1950 0.1950 0.1700 0.1700 11,541 -0.02(-12.82%)
May 16, 2022 0.1950 0.1950 0.1950 0.1950 26,093 +0.03(+18.18%)
May 13, 2022 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-8.33%)
May 12, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+9.09%)
May 11, 2022 0.1650 0.1800 0.1650 0.1650 8,500 +0.01(+3.13%)
May 10, 2022 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
May 09, 2022 0.1700 0.1700 0.1600 0.1600 23,450 -0.01(-5.88%)
May 06, 2022 0.1750 0.1750 0.1700 0.1700 5,500 +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.