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

Terra Firma Cap Corp (TSV: TII )

7.250 UNCHANGED
Last Price Updated: 11:45 AM EDT, Oct 27, 2023 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 28, 2017 0.6900 0.7000 0.6800 0.7000 50,500 +0.00(+0.00%)
Apr 27, 2017 0.7000 0.7000 0.6900 0.7000 13,005 +0.01(+1.45%)
Apr 26, 2017 0.6800 0.7000 0.6800 0.6900 16,007 -0.01(-1.43%)
Apr 25, 2017 0.7000 0.7000 0.7000 0.7000 10,750 +0.00(+0.00%)
Apr 24, 2017 0.6800 0.7000 0.6800 0.7000 8,500 -0.01(-1.41%)
Apr 21, 2017 0.7100 0.7100 0.7000 0.7100 37,000 +0.01(+1.43%)
Apr 20, 2017 0.7000 0.7000 0.7000 0.7000 3,700 +0.00(+0.00%)
Apr 19, 2017 0.7000 0.7000 0.7000 0.7000 42,500 +0.00(+0.00%)
Apr 18, 2017 0.7300 0.7300 0.6800 0.7000 122,684 +0.00(+0.00%)
Apr 17, 2017 0.6900 0.7000 0.6900 0.7000 6,300 +0.00(+0.00%)
Apr 13, 2017 0.7000 0.7200 0.6800 0.7000 69,123 -0.01(-1.41%)
Apr 12, 2017 0.7100 0.7100 0.7100 0.7100 1,500 -0.02(-2.74%)
Apr 11, 2017 0.7300 0.7300 0.7300 0.7300 2,500 -0.01(-1.35%)
Apr 10, 2017 0.7400 0.7400 0.7400 0.7400 2,050 +0.03(+4.23%)
Apr 07, 2017 0.7100 0.7100 0.7000 0.7100 27,130 -0.02(-2.74%)
Apr 06, 2017 0.7100 0.7300 0.7100 0.7300 6,000 +0.02(+2.82%)
Apr 05, 2017 0.7200 0.7200 0.7100 0.7100 3,250 +0.00(+0.00%)
Apr 04, 2017 0.7100 0.7100 0.7100 0.7100 14,400 +0.00(+0.00%)
Apr 03, 2017 0.7300 0.7300 0.7100 0.7100 6,500 -0.03(-4.05%)
Mar 31, 2017 0.7400 0.7400 0.7000 0.7400 22,750 -0.01(-1.33%)
Mar 30, 2017 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Mar 29, 2017 0.7400 0.7500 0.7000 0.7400 192,909 -0.02(-2.63%)
Mar 28, 2017 0.7500 0.7700 0.7500 0.7600 9,000 +0.02(+2.70%)
Mar 27, 2017 0.7300 0.7500 0.7300 0.7400 9,578 +0.02(+2.78%)
Mar 24, 2017 0.7400 0.7500 0.7200 0.7200 81,500 -0.02(-2.70%)
Mar 23, 2017 0.7400 0.7500 0.7400 0.7400 42,317 -0.02(-2.63%)
Mar 22, 2017 0.7500 0.7600 0.7500 0.7600 108,500 -0.01(-1.30%)
Mar 21, 2017 0.7500 0.7700 0.7500 0.7700 31,600 -0.01(-1.28%)
Mar 20, 2017 0.7900 0.7900 0.7600 0.7800 10,777 -0.01(-1.27%)
Mar 17, 2017 0.7800 0.7900 0.7500 0.7900 42,500 +0.01(+1.28%)
Mar 16, 2017 0.7500 0.7800 0.7500 0.7800 112,120 +0.04(+5.41%)
Mar 15, 2017 0.7400 0.7700 0.7200 0.7400 20,000 +0.00(+0.00%)
Mar 14, 2017 0.7400 0.7600 0.7400 0.7400 27,608 -0.02(-2.63%)
Mar 13, 2017 0.7400 0.7600 0.7400 0.7600 1,000 -0.01(-1.30%)
Mar 10, 2017 0.7700 0.7700 0.7700 0.7700 500 +0.02(+2.67%)
Mar 09, 2017 0.7500 0.7700 0.7500 0.7500 85,500 -0.02(-2.60%)
Mar 08, 2017 0.7600 0.7700 0.7400 0.7700 46,643 +0.01(+1.32%)
Mar 07, 2017 0.7700 0.7700 0.7400 0.7600 87,500 -0.02(-2.56%)
Mar 06, 2017 0.7800 0.7800 0.7800 0.7800 9,500 -0.01(-1.27%)
Mar 03, 2017 0.7600 0.7900 0.7600 0.7900 31,500 +0.00(+0.00%)
Mar 02, 2017 0.7700 0.7900 0.7600 0.7900 60,000 -0.01(-1.25%)
Mar 01, 2017 0.7700 0.8000 0.7600 0.8000 198,000 +0.00(+0.00%)
Feb 28, 2017 0.7900 0.8000 0.7600 0.8000 51,000 +0.03(+3.90%)
Feb 27, 2017 0.7800 0.8000 0.7500 0.7700 76,500 +0.00(+0.00%)
Feb 24, 2017 0.8000 0.8000 0.7700 0.7700 172,000 -0.03(-3.75%)
Feb 23, 2017 0.7700 0.8200 0.7700 0.8000 715,428 +0.04(+5.26%)
Feb 22, 2017 0.7200 0.7700 0.7200 0.7600 211,738 +0.02(+2.70%)
Feb 21, 2017 0.7300 0.7500 0.7300 0.7400 75,690 +0.01(+1.37%)
Feb 17, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Feb 16, 2017 0.7100 0.7100 0.7000 0.7000 20,200 +0.01(+1.45%)
Feb 15, 2017 0.7000 0.7000 0.6800 0.6900 18,000 +0.02(+2.99%)
Feb 14, 2017 0.7200 0.7400 0.6700 0.6700 190,254 -0.07(-9.46%)
Feb 13, 2017 0.7400 0.7400 0.7400 0.7400 26,000 +0.00(+0.00%)
Feb 10, 2017 0.7100 0.7400 0.7100 0.7400 27,750 +0.00(+0.00%)
Feb 09, 2017 0.7000 0.7400 0.6700 0.7400 230,759 +0.04(+5.71%)
Feb 08, 2017 0.7100 0.7100 0.6400 0.7000 251,742 -0.01(-1.41%)
Feb 07, 2017 0.7200 0.7200 0.7100 0.7100 3,700 +0.00(+0.00%)
Feb 06, 2017 0.7600 0.7600 0.7100 0.7100 58,122 -0.04(-5.33%)
Feb 03, 2017 0.7500 0.7600 0.7500 0.7500 36,550 +0.03(+4.17%)
Feb 02, 2017 0.7400 0.7500 0.7100 0.7200 42,407 -0.01(-1.37%)
Feb 01, 2017 0.7600 0.7600 0.7200 0.7300 910,000 -0.04(-5.19%)
Jan 31, 2017 0.7300 0.7800 0.7300 0.7700 446,619 +0.04(+5.48%)
Jan 30, 2017 0.7000 0.7300 0.7000 0.7300 75,025 +0.03(+4.29%)
Jan 27, 2017 0.6900 0.7200 0.6800 0.7000 617,000 +0.00(+0.00%)
Jan 26, 2017 0.7000 0.7000 0.6900 0.7000 55,500 +0.00(+0.00%)
Jan 25, 2017 0.7000 0.7000 0.6900 0.7000 32,972 +0.00(+0.00%)
Jan 24, 2017 0.7000 0.7000 0.6800 0.7000 223,900 +0.00(+0.00%)
Jan 23, 2017 0.7000 0.7000 0.6900 0.7000 49,500 +0.00(+0.00%)
Jan 20, 2017 0.7000 0.7000 0.6900 0.7000 26,500 +0.00(+0.00%)
Jan 19, 2017 0.7000 0.7000 0.7000 0.7000 1,500 -0.01(-1.41%)
Jan 18, 2017 0.7200 0.7200 0.7100 0.7100 53,250 -0.01(-1.39%)
Jan 17, 2017 0.6900 0.7200 0.6900 0.7200 35,300 +0.03(+4.35%)
Jan 16, 2017 0.7000 0.7000 0.6800 0.6900 62,800 +0.00(+0.00%)
Jan 13, 2017 0.7000 0.7000 0.6900 0.6900 67,980 -0.01(-1.43%)
Jan 12, 2017 0.7000 0.7100 0.6900 0.7000 76,219 -0.02(-2.78%)
Jan 11, 2017 0.7300 0.7300 0.7100 0.7200 56,213 +0.00(+0.00%)
Jan 10, 2017 0.7200 0.7300 0.7000 0.7200 79,165 +0.00(+0.00%)
Jan 09, 2017 0.7400 0.7400 0.7200 0.7200 129,657 +0.01(+1.41%)
Jan 06, 2017 0.7200 0.7200 0.7000 0.7100 28,350 -0.01(-1.39%)
Jan 05, 2017 0.7100 0.7300 0.7100 0.7200 40,500 +0.01(+1.41%)
Jan 04, 2017 0.7000 0.7200 0.7000 0.7100 43,528 -0.01(-1.39%)
Jan 03, 2017 0.6700 0.7200 0.6600 0.7200 453,581 +0.04(+5.88%)
Dec 30, 2016 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Dec 29, 2016 0.6800 0.6800 0.6600 0.6600 67,800 -0.02(-2.94%)
Dec 28, 2016 0.6700 0.6800 0.6600 0.6800 53,415 +0.02(+3.03%)
Dec 23, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 22, 2016 0.6400 0.6500 0.6400 0.6400 157,500 -0.01(-1.54%)
Dec 20, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 16, 2016 0.6500 0.6500 0.6500 359 +0.02(+3.17%)
Dec 15, 2016 0.6500 0.6500 0.6200 0.6300 31,500 +0.00(+0.00%)
Dec 14, 2016 0.6200 0.6500 0.6200 0.6300 13,731 +0.00(+0.00%)
Dec 13, 2016 0.6300 0.6300 0.6200 0.6300 280,500 +0.00(+0.00%)
Dec 12, 2016 0.6500 0.6500 0.6300 0.6300 47,200 -0.02(-3.08%)
Dec 08, 2016 0.6500 0.6500 0.6500 5 +0.01(+1.56%)
Dec 07, 2016 0.6400 0.6400 0.6300 0.6400 28,180 +0.02(+3.23%)
Dec 06, 2016 0.6500 0.6500 0.6200 0.6200 47,535 -0.02(-3.13%)
Dec 05, 2016 0.6500 0.6700 0.6400 0.6400 72,380 -0.01(-1.54%)
Dec 02, 2016 0.6300 0.6500 0.6100 0.6500 70,522 +0.03(+4.84%)
Dec 01, 2016 0.6200 0.6200 0.6000 0.6200 47,550 +0.00(+0.00%)
Nov 30, 2016 0.6400 0.6400 0.6100 0.6200 46,800 -0.01(-1.59%)
Nov 29, 2016 0.6000 0.6300 0.5900 0.6300 187,971 +0.04(+6.78%)
Nov 28, 2016 0.5900 0.5900 0.5900 0.5900 8,000 -0.01(-1.67%)
Nov 25, 2016 0.6000 0.6000 0.6000 0.6000 41,100 +0.00(+0.00%)
Nov 24, 2016 0.6000 0.6000 0.6000 0.6000 62,021 +0.00(+0.00%)
Nov 23, 2016 0.6200 0.6200 0.6000 0.6000 40,912 -0.01(-1.64%)
Nov 22, 2016 0.6000 0.6200 0.5900 0.6100 75,150 +0.03(+5.17%)
Nov 21, 2016 0.5900 0.6000 0.5700 0.5800 54,900 +0.00(+0.00%)
Nov 18, 2016 0.5700 0.6000 0.5700 0.5800 79,000 +0.02(+3.57%)
Nov 17, 2016 0.5800 0.6000 0.5600 0.5600 102,050 +0.00(+0.00%)
Nov 16, 2016 0.5500 0.5600 0.5500 0.5600 16,000 -0.02(-3.45%)
Nov 15, 2016 0.5500 0.5800 0.5500 0.5800 81,500 +0.00(+0.00%)
Nov 14, 2016 0.5800 0.5800 0.5800 0.5800 35,000 +0.00(+0.00%)
Nov 11, 2016 0.5800 0.5800 0.5500 0.5800 35,031 +0.00(+0.00%)
Nov 10, 2016 0.5600 0.5800 0.5500 0.5800 67,500 +0.03(+5.45%)
Nov 09, 2016 0.5800 0.5800 0.5500 0.5500 44,725 -0.01(-1.79%)
Nov 08, 2016 0.5800 0.5900 0.5400 0.5600 52,470 -0.01(-1.75%)
Nov 07, 2016 0.5600 0.5700 0.5600 0.5700 5,300 +0.01(+1.79%)
Nov 04, 2016 0.5800 0.5800 0.5500 0.5600 60,200 -0.02(-3.45%)
Nov 03, 2016 0.5400 0.5800 0.5400 0.5800 33,500 +0.03(+5.45%)
Nov 02, 2016 0.5500 0.5500 0.5500 0.5500 4,107 -0.01(-1.79%)
Nov 01, 2016 0.5700 0.5700 0.5600 0.5600 41,950 +0.01(+1.82%)
Oct 31, 2016 0.5700 0.5700 0.5500 0.5500 57,000 -0.01(-1.79%)
Oct 28, 2016 0.5600 0.5600 0.5600 0.5600 45,000 +0.00(+0.00%)
Oct 27, 2016 0.5700 0.5700 0.5500 0.5600 84,650 +0.00(+0.00%)
Oct 26, 2016 0.5800 0.5800 0.5500 0.5600 371,600 +0.00(+0.00%)
Oct 25, 2016 0.5500 0.5600 0.5300 0.5600 127,900 +0.01(+1.82%)
Oct 24, 2016 0.5700 0.5800 0.5500 0.5500 593,601 +0.00(+0.00%)
Oct 21, 2016 0.5700 0.5700 0.5500 0.5500 92,700 -0.01(-1.79%)
Oct 20, 2016 0.5600 0.5600 0.5600 0.5600 2,630 +0.00(+0.00%)
Oct 19, 2016 0.5600 0.5600 0.5600 0.5600 9,750 -0.01(-1.75%)
Oct 18, 2016 0.5600 0.5700 0.5500 0.5700 67,186 -0.01(-1.72%)
Oct 17, 2016 0.5800 0.5800 0.5600 0.5800 102,071 +0.01(+1.75%)
Oct 14, 2016 0.5800 0.5800 0.5600 0.5700 115,890 -0.01(-1.72%)
Oct 13, 2016 0.5800 0.5800 0.5800 0.5800 42,000 +0.00(+0.00%)
Oct 12, 2016 0.5800 0.5800 0.5800 0.5800 3,970 +0.00(+0.00%)
Oct 11, 2016 0.5900 0.5900 0.5700 0.5800 53,314 -0.01(-1.69%)
Oct 07, 2016 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 06, 2016 0.5700 0.5900 0.5700 0.5900 50,514 +0.02(+3.51%)
Oct 05, 2016 0.5700 0.5700 0.5500 0.5700 52,500 +0.00(+0.00%)
Oct 04, 2016 0.5600 0.5700 0.5600 0.5700 418,500 +0.00(+0.00%)
Oct 03, 2016 0.5700 0.5700 0.5700 0.5700 11,300 +0.00(+0.00%)
Sep 30, 2016 0.5500 0.5700 0.5500 0.5700 56,000 +0.00(+0.00%)
Sep 29, 2016 0.5700 0.5700 0.5700 0.5700 42,500 +0.01(+1.79%)
Sep 28, 2016 0.5700 0.5700 0.5600 0.5600 128,451 -0.01(-1.75%)
Sep 27, 2016 0.6000 0.6000 0.5700 0.5700 112,300 -0.03(-5.00%)
Sep 26, 2016 0.6000 0.6100 0.6000 0.6000 562,964 +0.00(+0.00%)
Sep 23, 2016 0.6000 0.6000 0.5900 0.6000 684,000 +0.00(+0.00%)
Sep 22, 2016 0.6000 0.6100 0.5900 0.6000 150,000 +0.00(+0.00%)
Sep 21, 2016 0.6000 0.6100 0.5900 0.6000 393,200 -0.01(-1.64%)
Sep 20, 2016 0.6000 0.6100 0.6000 0.6100 18,000 +0.00(+0.00%)
Sep 19, 2016 0.6100 0.6100 0.6000 0.6100 112,500 +0.01(+1.67%)
Sep 16, 2016 0.6000 0.6100 0.6000 0.6000 424,354 +0.01(+1.69%)
Sep 15, 2016 0.5900 0.5900 0.5900 0.5900 12,500 +0.00(+0.00%)
Sep 14, 2016 0.5800 0.5900 0.5600 0.5900 22,699 +0.00(+0.00%)
Sep 13, 2016 0.5800 0.5900 0.5700 0.5900 32,500 -0.01(-1.67%)
Sep 12, 2016 0.5800 0.6100 0.5600 0.6000 18,614 -0.01(-1.64%)
Sep 09, 2016 0.6000 0.6100 0.5900 0.6100 110,636 +0.00(+0.00%)
Sep 08, 2016 0.6000 0.6100 0.5900 0.6100 15,096 +0.01(+1.67%)
Sep 07, 2016 0.6200 0.6200 0.6000 0.6000 135,500 +0.00(+0.00%)
Sep 06, 2016 0.6100 0.6200 0.6000 0.6000 37,778 -0.01(-1.64%)
Sep 02, 2016 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Sep 01, 2016 0.5600 0.5900 0.5600 0.5900 34,500 +0.03(+5.36%)
Aug 31, 2016 0.5800 0.5800 0.5500 0.5600 44,000 +0.01(+1.82%)
Aug 30, 2016 0.6100 0.6100 0.5400 0.5500 246,758 -0.05(-8.33%)
Aug 29, 2016 0.6100 0.6100 0.6000 0.6000 32,200 +0.00(+0.00%)
Aug 26, 2016 0.6000 0.6000 0.6000 0.6000 3,500 +0.02(+3.45%)
Aug 25, 2016 0.6100 0.6100 0.5800 0.5800 59,500 -0.03(-4.92%)
Aug 24, 2016 0.6100 0.6100 0.6100 0.6100 1,000 +0.02(+3.39%)
Aug 23, 2016 0.6300 0.6300 0.5500 0.5900 268,956 -0.02(-3.28%)
Aug 22, 2016 0.5800 0.6500 0.5800 0.6100 535,200 +0.04(+7.02%)
Aug 19, 2016 0.5800 0.5800 0.5600 0.5700 23,500 +0.01(+1.79%)
Aug 18, 2016 0.5800 0.5900 0.5600 0.5600 23,120 -0.02(-3.45%)
Aug 17, 2016 0.5500 0.5800 0.5500 0.5800 20,000 -0.01(-1.69%)
Aug 16, 2016 0.5600 0.5900 0.5500 0.5900 8,500 +0.03(+5.36%)
Aug 15, 2016 0.5800 0.5800 0.5600 0.5600 27,750 -0.01(-1.75%)
Aug 12, 2016 0.5700 0.5800 0.5600 0.5700 53,896 -0.02(-3.39%)
Aug 11, 2016 0.5700 0.5900 0.5700 0.5900 106,500 +0.02(+3.51%)
Aug 10, 2016 0.5500 0.5700 0.5500 0.5700 345,507 +0.00(+0.00%)
Aug 09, 2016 0.5600 0.5800 0.5300 0.5700 93,750 +0.00(+0.00%)
Aug 08, 2016 0.5900 0.6000 0.5700 0.5700 17,120 +0.01(+1.79%)
Aug 05, 2016 0.5700 0.5700 0.5600 0.5600 15,264 -0.01(-1.75%)
Aug 04, 2016 0.5900 0.5900 0.5700 0.5700 20,000 -0.01(-1.72%)
Aug 03, 2016 0.6000 0.6000 0.5800 0.5800 22,500 +0.00(+0.00%)
Aug 02, 2016 0.5800 0.5800 0.5800 0.5800 7,600 +0.00(+0.00%)
Jul 29, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jul 28, 2016 0.5800 0.6000 0.5800 0.5900 76,000 +0.01(+1.72%)
Jul 27, 2016 0.6000 0.6000 0.5800 0.5800 16,600 +0.02(+3.57%)
Jul 26, 2016 0.6000 0.6000 0.5600 0.5600 583,000 -0.04(-6.67%)
Jul 25, 2016 0.5900 0.6000 0.5800 0.6000 184,100 +0.01(+1.69%)
Jul 22, 2016 0.6000 0.6000 0.5900 0.5900 1,469,350 +0.00(+0.00%)
Jul 21, 2016 0.6000 0.6200 0.5900 0.5900 31,475 -0.02(-3.28%)
Jul 20, 2016 0.5800 0.6100 0.5800 0.6100 20,494 +0.02(+3.39%)
Jul 19, 2016 0.6000 0.6100 0.5900 0.5900 476,546 -0.01(-1.67%)
Jul 18, 2016 0.5700 0.6000 0.5600 0.6000 81,792 +0.03(+5.26%)
Jul 15, 2016 0.5700 0.5700 0.5600 0.5700 14,500 +0.01(+1.79%)
Jul 14, 2016 0.5600 0.5600 0.5500 0.5600 49,000 +0.01(+1.82%)
Jul 13, 2016 0.5500 0.5500 0.5500 0.5500 12,517 -0.02(-3.51%)
Jul 12, 2016 0.5700 0.5700 0.5500 0.5700 95,000 +0.02(+3.64%)
Jul 11, 2016 0.5700 0.5700 0.5400 0.5500 90,000 +0.01(+1.85%)
Jul 08, 2016 0.5500 0.5400 0.5400 39,300 -0.01(-1.82%)
Jul 07, 2016 0.5500 0.5700 0.5500 0.5500 81,350 +0.00(+0.00%)
Jul 05, 2016 0.5300 0.5500 0.5200 0.5500 34,000 +0.02(+3.77%)
Jul 04, 2016 0.5300 0.5400 0.5300 0.5300 21,000 -0.02(-3.64%)
Jun 30, 2016 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 29, 2016 0.5400 0.5400 0.5300 0.5300 17,817 +0.01(+1.92%)
Jun 27, 2016 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jun 24, 2016 0.5300 0.5400 0.5300 0.5300 121,500 +0.00(+0.00%)
Jun 23, 2016 0.5700 0.5700 0.5300 0.5300 49,250 -0.04(-7.02%)
Jun 22, 2016 0.5400 0.5700 0.5400 0.5700 30,420 +0.05(+9.62%)
Jun 20, 2016 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jun 17, 2016 0.5300 0.5300 0.5300 0.5300 82,250 +0.00(+0.00%)
Jun 16, 2016 0.5400 0.5700 0.5300 0.5300 48,450 +0.00(+0.00%)
Jun 15, 2016 0.5500 0.5500 0.5200 0.5300 37,000 +0.00(+0.00%)
Jun 14, 2016 0.5300 0.5300 0.5300 0.5300 13,177 -0.01(-1.85%)
Jun 13, 2016 0.5500 0.5500 0.5400 0.5400 70,628 -0.01(-1.82%)
Jun 10, 2016 0.5500 0.5500 0.5400 0.5500 22,400 -0.01(-1.79%)
Jun 09, 2016 0.5700 0.5700 0.5600 0.5600 21,226 -0.01(-1.75%)
Jun 08, 2016 0.5500 0.5700 0.5300 0.5700 45,600 +0.02(+3.64%)
Jun 07, 2016 0.5500 0.5500 0.5400 0.5500 56,228 +0.00(+0.00%)
Jun 06, 2016 0.5600 0.5600 0.5500 0.5500 8,000 -0.01(-1.79%)
Jun 03, 2016 0.5600 0.5600 0.5500 0.5600 27,000 +0.00(+0.00%)
Jun 02, 2016 0.5700 0.5700 0.5500 0.5600 33,000 -0.01(-1.75%)
Jun 01, 2016 0.5800 0.5800 0.5600 0.5700 58,500 +0.01(+1.79%)
May 31, 2016 0.5700 0.5800 0.5600 0.5600 32,696 -0.01(-1.75%)
May 30, 2016 0.5800 0.5800 0.5600 0.5700 121,160 +0.04(+7.55%)
May 27, 2016 0.5800 0.5800 0.5300 0.5300 85,700 -0.04(-7.02%)
May 26, 2016 0.5400 0.5800 0.5400 0.5700 16,000 +0.03(+5.56%)
May 25, 2016 0.5800 0.5800 0.5200 0.5400 44,800 +0.00(+0.00%)
May 24, 2016 0.5600 0.5800 0.5300 0.5400 28,460 -0.01(-1.82%)
May 20, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
May 19, 2016 0.5400 0.5400 0.5100 0.5100 62,600 -0.01(-1.92%)
May 18, 2016 0.5200 0.5400 0.5200 0.5200 120,411 +0.00(+0.00%)
May 17, 2016 0.5700 0.5700 0.5100 0.5200 242,620 -0.04(-7.14%)
May 16, 2016 0.6000 0.6000 0.5600 0.5600 189,831 -0.04(-6.67%)
May 13, 2016 0.6000 0.6000 0.5800 0.6000 134,900 +0.01(+1.69%)
May 12, 2016 0.6000 0.6800 0.5900 0.5900 695,794 +0.01(+1.72%)
May 11, 2016 0.6100 0.6100 0.5600 0.5800 260,781 -0.06(-9.38%)
May 10, 2016 0.6000 0.6400 0.6000 0.6400 196,400 +0.06(+10.34%)
May 09, 2016 0.6000 0.6100 0.5800 0.5800 156,691 -0.01(-1.69%)
May 06, 2016 0.6000 0.6200 0.5500 0.5900 504,283 -0.03(-4.84%)
May 05, 2016 0.6400 0.6400 0.6100 0.6200 70,343 -0.04(-6.06%)
May 04, 2016 0.6600 0.6600 0.6400 0.6600 7,571 +0.00(+0.00%)
May 03, 2016 0.6600 0.6600 0.6400 0.6600 19,900 +0.01(+1.54%)
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.