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 (%)
Apr 30, 2019 2.800 2.800 2.790 2.800 24,400 -0.03(-1.06%)
Apr 29, 2019 2.800 2.830 2.800 2.830 31,700 -0.02(-0.70%)
Apr 26, 2019 2.800 2.850 2.790 2.850 29,500 +0.05(+1.79%)
Apr 25, 2019 2.800 2.990 2.790 2.800 112,983 +0.00(+0.00%)
Apr 24, 2019 2.810 2.810 2.790 2.800 27,050 +0.00(+0.00%)
Apr 23, 2019 2.860 2.860 2.750 2.800 40,696 -0.07(-2.44%)
Apr 22, 2019 2.870 2.870 2.870 2.870 100 +0.07(+2.50%)
Apr 18, 2019 2.800 2.800 2.800 0 +0.08(+2.94%)
Apr 16, 2019 2.720 2.720 2.720 0 -0.01(-0.37%)
Apr 15, 2019 2.710 2.730 2.700 2.730 5,472 +0.03(+1.11%)
Apr 12, 2019 2.700 2.700 2.690 2.700 33,900 +0.00(+0.00%)
Apr 11, 2019 2.700 2.700 2.700 2.700 6,325 +0.05(+1.89%)
Apr 10, 2019 2.560 2.700 2.560 2.650 9,443 +0.00(+0.00%)
Apr 09, 2019 2.660 2.660 2.650 2.650 4,100 +0.00(+0.00%)
Apr 08, 2019 2.700 2.700 2.640 2.650 15,850 -0.05(-1.85%)
Apr 05, 2019 2.500 2.700 2.500 2.700 43,256 +0.20(+8.00%)
Apr 04, 2019 2.500 2.510 2.490 2.500 20,650 +0.00(+0.00%)
Apr 03, 2019 2.260 2.500 2.260 2.500 96,642 +0.25(+11.11%)
Apr 02, 2019 2.250 2.250 2.250 2.250 8,900 +0.00(+0.00%)
Apr 01, 2019 2.410 2.410 2.250 2.250 20,643 -0.14(-5.86%)
Mar 28, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 27, 2019 2.400 2.400 2.390 2.390 2,130 +0.00(+0.00%)
Mar 26, 2019 2.430 2.440 2.390 2.390 10,738 +0.00(+0.00%)
Mar 25, 2019 2.390 2.390 2.390 2.390 24,605 -0.14(-5.53%)
Mar 22, 2019 2.530 2.530 2.530 30 +0.00(+0.00%)
Mar 20, 2019 2.530 2.530 2.530 0 +0.28(+12.44%)
Mar 18, 2019 2.250 2.250 2.250 2.250 700 +0.00(+0.00%)
Mar 15, 2019 2.250 2.250 2.150 2.250 29,100 +0.00(+0.00%)
Mar 14, 2019 2.250 2.250 2.250 2.250 4,400 +0.10(+4.65%)
Mar 13, 2019 2.250 2.250 2.150 2.150 3,870 -0.16(-6.93%)
Mar 12, 2019 2.320 2.320 2.310 2.310 1,267 -0.08(-3.35%)
Mar 11, 2019 2.320 2.390 2.310 2.390 5,100 +0.09(+3.91%)
Mar 08, 2019 2.300 2.300 2.300 2.300 11,318 +0.02(+0.88%)
Mar 07, 2019 2.310 2.310 2.280 2.280 16,750 +0.02(+0.88%)
Mar 06, 2019 2.250 2.260 2.250 2.260 16,967 +0.05(+2.26%)
Mar 05, 2019 2.210 2.210 2.210 2.210 1,200 +0.01(+0.45%)
Feb 28, 2019 2.200 2.200 2.200 0 -0.01(-0.45%)
Feb 27, 2019 2.200 2.210 2.200 2.210 5,300 +0.01(+0.45%)
Feb 25, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 21, 2019 2.200 2.200 2.200 0 +0.15(+7.32%)
Feb 14, 2019 2.050 2.050 2.050 0 -0.15(-6.82%)
Feb 13, 2019 2.200 2.200 2.200 2.200 15,248 +0.00(+0.00%)
Feb 12, 2019 2.200 2.200 2.200 2.200 1,025 +0.00(+0.00%)
Feb 11, 2019 2.200 2.220 2.200 2.200 47,176 +0.00(+0.00%)
Feb 08, 2019 2.200 2.200 2.200 2.200 4,200 +0.00(+0.00%)
Feb 07, 2019 2.200 2.200 2.200 2.200 1,005 +0.00(+0.00%)
Feb 06, 2019 2.200 2.200 2.200 2.200 9,738 +0.00(+0.00%)
Feb 05, 2019 2.200 2.200 2.200 2.200 15,000 +0.00(+0.00%)
Feb 04, 2019 2.300 2.300 2.200 2.200 81,500 -0.08(-3.51%)
Feb 01, 2019 2.200 2.280 2.180 2.280 56,603 +0.08(+3.64%)
Jan 31, 2019 2.200 2.200 2.200 2.200 710 -0.01(-0.45%)
Jan 30, 2019 2.200 2.210 2.200 2.210 1,400 -0.13(-5.56%)
Jan 28, 2019 2.340 2.340 2.340 0 +0.14(+6.36%)
Jan 25, 2019 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Jan 23, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 22, 2019 2.200 2.200 2.190 2.200 32,918 +0.00(+0.00%)
Jan 21, 2019 2.200 2.200 2.200 2.200 1,300 +0.00(+0.00%)
Jan 18, 2019 2.240 2.240 2.200 2.200 34,811 +0.00(+0.00%)
Jan 17, 2019 2.200 2.200 2.200 2.200 800 -0.05(-2.22%)
Jan 16, 2019 2.200 2.250 2.200 2.250 520 +0.05(+2.27%)
Jan 15, 2019 2.210 2.210 2.200 2.200 3,400 +0.00(+0.00%)
Jan 14, 2019 2.200 2.200 2.200 2.200 7,000 +0.00(+0.00%)
Jan 11, 2019 2.200 2.210 2.200 2.200 31,750 +0.00(+0.00%)
Jan 10, 2019 2.210 2.210 2.200 2.200 9,100 +0.00(+0.00%)
Jan 08, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 07, 2019 2.200 2.200 2.200 2.200 50,000 +0.00(+0.00%)
Dec 31, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2018 2.200 2.200 2.200 2.200 768 +0.00(+0.00%)
Dec 27, 2018 2.200 2.200 2.200 2.200 10,615 +0.00(+0.00%)
Dec 21, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 20, 2018 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Dec 18, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 17, 2018 2.200 2.200 2.200 2.200 31,300 +0.00(+0.00%)
Dec 14, 2018 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Dec 13, 2018 2.200 2.200 2.200 2.200 250 +0.00(+0.00%)
Dec 12, 2018 2.200 2.210 2.200 2.200 10,700 +0.00(+0.00%)
Dec 11, 2018 2.200 2.200 2.200 2.200 18,650 +0.00(+0.00%)
Dec 10, 2018 2.200 2.200 2.200 2.200 2,600 +0.00(+0.00%)
Dec 07, 2018 2.200 2.200 2.200 2.200 8,325 -0.05(-2.22%)
Dec 06, 2018 2.250 2.250 2.240 2.250 62,700 +0.00(+0.00%)
Dec 05, 2018 2.250 2.250 2.250 2.250 33,750 +0.00(+0.00%)
Dec 04, 2018 2.250 2.250 2.250 2.250 1,100 +0.00(+0.00%)
Dec 03, 2018 2.250 2.250 2.250 2.250 1,175 +0.00(+0.00%)
Nov 30, 2018 2.250 2.250 2.250 2.250 300 +0.00(+0.00%)
Nov 29, 2018 2.250 2.260 2.250 2.250 8,100 -0.05(-2.17%)
Nov 27, 2018 2.300 2.300 2.300 0 +0.05(+2.22%)
Nov 26, 2018 2.250 2.250 2.250 2.250 10,200 +0.00(+0.00%)
Nov 22, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 21, 2018 2.250 2.250 2.250 2.250 2,425 +0.00(+0.00%)
Nov 20, 2018 2.250 2.250 2.250 2.250 2,825 +0.00(+0.00%)
Nov 19, 2018 2.250 2.250 2.250 2.250 14,800 +0.00(+0.00%)
Nov 16, 2018 2.250 2.250 2.250 2.250 6,100 +0.00(+0.00%)
Nov 15, 2018 2.250 2.250 2.250 2.250 925 +0.00(+0.00%)
Nov 14, 2018 2.250 2.260 2.250 2.250 33,950 +0.00(+0.00%)
Nov 13, 2018 2.250 2.250 2.250 2.250 38,700 +0.01(+0.45%)
Nov 12, 2018 2.240 2.240 2.240 50 +0.00(+0.00%)
Nov 09, 2018 2.250 2.250 2.240 2.240 29,894 -0.01(-0.44%)
Nov 08, 2018 2.250 2.250 2.250 2.250 2,300 +0.00(+0.00%)
Nov 07, 2018 2.250 2.260 2.250 2.250 9,100 +0.00(+0.00%)
Nov 06, 2018 2.250 2.250 2.250 2.250 5,025 +0.00(+0.00%)
Nov 02, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 01, 2018 2.250 2.250 2.250 2.250 6,700 -0.01(-0.44%)
Oct 31, 2018 2.250 2.260 2.250 2.260 65,400 +0.01(+0.44%)
Oct 30, 2018 2.250 2.250 2.250 2.250 14,700 +0.00(+0.00%)
Oct 29, 2018 2.250 2.250 2.250 2.250 8,375 +0.00(+0.00%)
Oct 25, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 24, 2018 2.250 2.250 2.250 2.250 22,832 +0.00(+0.00%)
Oct 23, 2018 2.250 2.250 2.250 2.250 21,482 +0.00(+0.00%)
Oct 19, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 18, 2018 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Oct 17, 2018 2.250 2.290 2.250 2.250 10,100 +0.00(+0.00%)
Oct 16, 2018 2.250 2.250 2.250 2.250 6,300 +0.00(+0.00%)
Oct 15, 2018 2.250 2.250 2.250 2.250 11,699 +0.00(+0.00%)
Oct 12, 2018 2.250 2.260 2.250 2.250 5,856 +0.00(+0.00%)
Oct 11, 2018 2.300 2.300 2.250 2.250 108,065 +0.00(+0.00%)
Oct 10, 2018 2.250 2.250 2.250 2.250 58,500 +0.00(+0.00%)
Oct 09, 2018 2.250 2.250 2.250 2.250 58,100 +0.00(+0.00%)
Oct 05, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 04, 2018 2.250 2.260 2.250 2.250 6,200 +0.00(+0.00%)
Oct 03, 2018 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
Oct 02, 2018 2.260 2.260 2.250 2.250 42,125 -0.01(-0.44%)
Oct 01, 2018 2.260 2.260 2.260 2.260 4,875 +0.01(+0.44%)
Sep 28, 2018 2.200 2.300 2.000 2.250 2,367,200 -0.03(-1.32%)
Sep 27, 2018 2.280 2.280 2.280 2.280 10,000 +0.00(+0.00%)
Sep 26, 2018 2.280 2.280 2.280 2.280 8,500 +0.00(+0.00%)
Sep 25, 2018 2.290 2.300 2.250 2.280 50,485 +0.03(+1.33%)
Sep 24, 2018 2.250 2.250 2.250 2.250 8,000 +0.00(+0.00%)
Sep 21, 2018 2.250 2.250 2.250 2.250 4,525 +0.00(+0.00%)
Sep 20, 2018 2.250 2.250 2.250 2.250 7,175 +0.00(+0.00%)
Sep 19, 2018 2.250 2.250 2.250 2.250 41,092 +0.00(+0.00%)
Sep 18, 2018 2.250 2.250 2.250 2.250 12,300 +0.00(+0.00%)
Sep 17, 2018 2.250 2.250 2.200 2.250 72,700 +0.00(+0.00%)
Sep 14, 2018 2.250 2.250 2.250 2.250 54,397 +0.00(+0.00%)
Sep 13, 2018 2.250 2.250 2.250 2.250 27,000 +0.00(+0.00%)
Sep 12, 2018 2.250 2.250 2.250 2.250 30,200 +0.00(+0.00%)
Sep 11, 2018 2.250 2.250 2.250 2.250 101,280 +0.00(+0.00%)
Sep 10, 2018 2.250 2.250 2.250 2.250 2,520 +0.00(+0.00%)
Sep 07, 2018 2.250 2.250 2.250 2.250 26,100 +0.05(+2.27%)
Sep 06, 2018 2.100 2.200 2.100 2.200 128,400 +0.20(+10.00%)
Sep 05, 2018 2.130 2.130 2.000 2.000 116,000 -0.13(-6.10%)
Aug 31, 2018 2.130 2.130 2.130 0 -0.02(-0.93%)
Aug 30, 2018 2.150 2.150 2.140 2.150 8,700 +0.00(+0.00%)
Aug 29, 2018 2.200 2.200 2.150 2.150 20,650 -0.05(-2.27%)
Aug 28, 2018 2.200 2.200 2.200 2.200 8,493 +0.03(+1.38%)
Aug 27, 2018 2.250 2.300 2.170 2.170 56,900 -0.03(-1.36%)
Aug 24, 2018 2.200 2.200 2.200 2.200 30,000 +0.03(+1.38%)
Aug 23, 2018 2.170 2.170 2.130 2.170 4,900 -0.03(-1.36%)
Aug 20, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Aug 17, 2018 2.170 2.170 2.150 2.150 9,218 +0.05(+2.38%)
Aug 16, 2018 2.100 2.100 2.100 20 +0.00(+0.00%)
Aug 15, 2018 2.160 2.160 2.100 2.100 23,000 +0.00(+0.00%)
Aug 14, 2018 2.180 2.180 2.100 2.100 204,925 +0.05(+2.44%)
Aug 13, 2018 2.180 2.190 2.050 2.050 20,750 -0.13(-5.96%)
Aug 10, 2018 2.250 2.250 2.180 2.180 9,025 -0.03(-1.36%)
Aug 09, 2018 2.210 2.300 2.200 2.210 69,583 +0.01(+0.45%)
Aug 08, 2018 2.200 2.200 2.200 2.200 5,000 +0.02(+0.92%)
Aug 07, 2018 2.180 2.180 2.180 2.180 5,000 +0.00(+0.00%)
Aug 03, 2018 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 02, 2018 2.180 2.180 2.180 2.180 120 +0.00(+0.00%)
Aug 01, 2018 2.180 2.180 2.180 2.180 17,500 -0.02(-0.91%)
Jul 31, 2018 2.200 2.210 2.200 2.200 101,257 +0.00(+0.00%)
Jul 30, 2018 2.210 2.210 2.200 2.200 70,075 +0.00(+0.00%)
Jul 27, 2018 2.190 2.200 2.190 2.200 4,700 +0.00(+0.00%)
Jul 25, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 24, 2018 2.210 2.210 2.190 2.200 22,356 -0.01(-0.45%)
Jul 23, 2018 2.240 2.290 2.210 2.210 14,200 -0.03(-1.34%)
Jul 20, 2018 2.240 2.240 2.240 2.240 400 +0.00(+0.00%)
Jul 18, 2018 2.240 2.240 2.240 0 -0.06(-2.61%)
Jul 17, 2018 2.300 2.300 2.300 2.300 401 +0.00(+0.00%)
Jul 16, 2018 2.350 2.350 2.300 2.300 5,300 +0.00(+0.00%)
Jul 13, 2018 2.340 2.350 2.300 2.300 17,921 +0.00(+0.00%)
Jul 12, 2018 2.310 2.310 2.300 2.300 3,151 +0.00(+0.00%)
Jul 10, 2018 2.300 2.300 2.300 124 +0.05(+2.22%)
Jul 09, 2018 2.300 2.300 2.250 2.250 9,600 -0.08(-3.43%)
Jul 06, 2018 2.300 2.330 2.290 2.330 3,200 -0.11(-4.51%)
Jul 03, 2018 2.440 2.440 2.440 0 +0.22(+9.91%)
Jun 29, 2018 2.220 2.220 2.220 0 +0.04(+1.83%)
Jun 28, 2018 2.190 2.190 2.180 2.180 6,200 +0.03(+1.40%)
Jun 27, 2018 2.170 2.170 2.150 2.150 15,000 -0.05(-2.27%)
Jun 26, 2018 2.200 2.200 2.200 2.200 10,050 +0.00(+0.00%)
Jun 21, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 20, 2018 2.220 2.220 2.200 2.200 2,300 -0.01(-0.45%)
Jun 18, 2018 2.210 2.210 2.210 0 -0.01(-0.45%)
Jun 13, 2018 2.220 2.220 2.220 0 -0.03(-1.33%)
Jun 12, 2018 2.230 2.250 2.210 2.250 38,300 +0.02(+0.90%)
Jun 11, 2018 2.210 2.230 2.210 2.230 26,100 +0.02(+0.90%)
Jun 08, 2018 2.210 2.220 2.200 2.210 5,204 +0.00(+0.00%)
Jun 07, 2018 2.210 2.210 2.210 2.210 943 +0.00(+0.00%)
Jun 06, 2018 2.210 2.220 2.210 2.210 4,000 +0.00(+0.00%)
Jun 05, 2018 2.220 2.220 2.210 2.210 2,000 -0.19(-7.92%)
Jun 04, 2018 2.400 2.400 2.400 2.400 298 +0.00(+0.00%)
Jun 01, 2018 2.350 2.400 2.350 2.400 15,200 +0.05(+2.13%)
May 31, 2018 2.350 2.350 2.350 2.350 9,800 +0.07(+3.07%)
May 28, 2018 2.280 2.280 2.280 0 +0.02(+0.88%)
May 24, 2018 2.260 2.260 2.260 0 +0.08(+3.67%)
May 23, 2018 2.010 2.190 2.000 2.180 110,400 +0.08(+3.81%)
May 22, 2018 2.200 2.200 2.100 2.100 90,197 -0.20(-8.70%)
May 18, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
May 17, 2018 2.450 2.450 2.300 2.300 12,000 +0.00(+0.00%)
May 16, 2018 2.300 2.300 2.300 2.300 800 +0.00(+0.00%)
May 15, 2018 2.300 2.300 2.300 2.300 3,579 +0.00(+0.00%)
May 09, 2018 2.300 2.300 2.300 36 -0.15(-6.12%)
May 08, 2018 2.450 2.450 2.450 2.450 1,000 +0.20(+8.89%)
May 07, 2018 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
May 04, 2018 2.260 2.260 2.250 2.250 3,175 -0.25(-10.00%)
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.