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

(TSX: TSND )

2.080 -0.160 (-7.14%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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 (%)
May 22, 2024 2.230 2.320 2.220 2.240 116,780 -0.05(-2.18%)
May 21, 2024 2.410 2.410 2.230 2.290 241,936 -0.17(-6.91%)
May 17, 2024 2.460 0 +0.02(+0.82%)
May 16, 2024 2.360 2.660 2.350 2.440 541,136 +0.09(+3.83%)
May 15, 2024 2.420 2.420 2.320 2.350 166,175 -0.08(-3.29%)
May 14, 2024 2.350 2.430 2.280 2.430 141,723 +0.12(+5.19%)
May 13, 2024 2.280 2.330 2.250 2.310 115,458 +0.04(+1.76%)
May 10, 2024 2.310 2.320 2.200 2.270 190,985 -0.04(-1.73%)
May 09, 2024 2.250 2.330 2.220 2.310 109,527 +0.04(+1.76%)
May 08, 2024 2.250 2.300 2.240 2.270 71,820 +0.02(+0.89%)
May 07, 2024 2.390 2.390 2.220 2.250 242,681 -0.12(-5.06%)
May 06, 2024 2.410 2.470 2.340 2.370 167,772 -0.03(-1.25%)
May 03, 2024 2.370 2.460 2.370 2.400 164,320 +0.00(+0.00%)
May 02, 2024 2.460 2.500 2.350 2.400 295,123 -0.06(-2.44%)
May 01, 2024 2.900 2.900 2.420 2.460 866,852 -0.49(-16.61%)
Apr 30, 2024 2.320 2.990 2.300 2.950 1,182,760 +0.57(+23.95%)
Apr 29, 2024 2.280 2.390 2.210 2.380 226,609 +0.10(+4.39%)
Apr 26, 2024 2.160 2.290 2.140 2.280 298,304 +0.10(+4.59%)
Apr 25, 2024 2.250 2.250 2.150 2.180 136,827 -0.07(-3.11%)
Apr 24, 2024 2.220 2.280 2.190 2.250 307,242 -0.04(-1.75%)
Apr 23, 2024 2.280 2.320 2.260 2.290 237,013 +0.02(+0.88%)
Apr 22, 2024 2.300 2.300 2.200 2.270 148,822 -0.02(-0.87%)
Apr 19, 2024 2.420 2.420 2.250 2.290 147,790 -0.08(-3.38%)
Apr 18, 2024 2.460 2.510 2.370 2.370 305,715 -0.12(-4.82%)
Apr 17, 2024 2.410 2.590 2.350 2.490 391,583 +0.09(+3.75%)
Apr 16, 2024 2.470 2.480 2.380 2.400 213,542 -0.09(-3.61%)
Apr 15, 2024 2.460 2.520 2.390 2.490 180,887 +0.02(+0.81%)
Apr 12, 2024 2.720 2.720 2.440 2.470 443,990 -0.27(-9.85%)
Apr 11, 2024 2.700 2.780 2.610 2.740 156,825 +0.02(+0.74%)
Apr 10, 2024 2.660 2.770 2.640 2.720 125,491 -0.04(-1.45%)
Apr 09, 2024 2.670 2.820 2.630 2.760 204,053 +0.05(+1.85%)
Apr 08, 2024 2.710 2.750 2.650 2.710 180,759 -0.04(-1.45%)
Apr 05, 2024 2.580 2.760 2.570 2.750 347,083 +0.19(+7.42%)
Apr 04, 2024 2.830 2.960 2.530 2.560 720,604 -0.26(-9.22%)
Apr 03, 2024 2.730 2.820 2.650 2.820 300,923 +0.10(+3.68%)
Apr 02, 2024 2.670 2.780 2.590 2.720 322,194 +0.02(+0.74%)
Apr 01, 2024 2.520 2.720 2.480 2.700 404,104 +0.16(+6.30%)
Mar 28, 2024 2.540 0 -0.12(-4.51%)
Mar 27, 2024 2.410 2.670 2.370 2.660 422,599 +0.26(+10.83%)
Mar 26, 2024 2.320 2.480 2.320 2.400 242,926 +0.05(+2.13%)
Mar 25, 2024 2.490 2.500 2.290 2.350 414,947 -0.14(-5.62%)
Mar 22, 2024 2.460 2.520 2.360 2.490 488,766 +0.03(+1.22%)
Mar 21, 2024 2.260 2.460 2.210 2.460 360,744 +0.18(+7.89%)
Mar 20, 2024 2.340 2.360 2.240 2.280 176,837 -0.06(-2.56%)
Mar 19, 2024 2.400 2.400 2.290 2.340 169,069 -0.05(-2.09%)
Mar 18, 2024 2.380 2.450 2.330 2.390 328,721 +0.01(+0.42%)
Mar 15, 2024 2.190 2.390 2.130 2.380 770,414 +0.23(+10.70%)
Mar 14, 2024 2.200 2.300 2.040 2.150 783,045 -0.04(-1.83%)
Mar 13, 2024 2.090 2.230 2.090 2.190 167,594 +0.09(+4.29%)
Mar 12, 2024 2.100 2.130 2.070 2.100 52,014 -0.02(-0.94%)
Mar 11, 2024 2.170 2.210 2.070 2.120 225,256 -0.08(-3.64%)
Mar 08, 2024 2.250 2.250 2.150 2.200 162,986 +0.06(+2.80%)
Mar 07, 2024 2.190 2.280 2.110 2.140 312,594 -0.06(-2.73%)
Mar 06, 2024 2.270 2.280 2.170 2.200 174,866 -0.07(-3.08%)
Mar 05, 2024 2.310 2.480 2.270 2.270 457,924 -0.09(-3.81%)
Mar 04, 2024 2.360 2.390 2.310 2.360 228,078 -0.05(-2.07%)
Mar 01, 2024 2.290 2.410 2.290 2.410 105,239 +0.09(+3.88%)
Feb 29, 2024 2.270 2.370 2.270 2.320 157,591 +0.01(+0.43%)
Feb 28, 2024 2.300 2.380 2.260 2.310 142,219 -0.04(-1.70%)
Feb 27, 2024 2.350 2.400 2.300 2.350 204,327 -0.01(-0.42%)
Feb 26, 2024 2.430 2.490 2.340 2.360 312,795 -0.09(-3.67%)
Feb 23, 2024 2.290 2.450 2.210 2.450 437,391 +0.16(+6.99%)
Feb 22, 2024 2.200 2.300 2.130 2.290 331,577 +0.11(+5.05%)
Feb 21, 2024 2.260 2.350 2.100 2.180 680,583 -0.11(-4.80%)
Feb 20, 2024 2.260 2.340 2.210 2.290 240,762 +0.03(+1.33%)
Feb 16, 2024 2.260 0 -0.06(-2.59%)
Feb 15, 2024 2.350 2.460 2.250 2.320 703,582 -0.06(-2.52%)
Feb 14, 2024 2.410 2.450 2.230 2.380 761,491 -0.03(-1.24%)
Feb 13, 2024 2.640 2.740 2.400 2.410 678,116 -0.29(-10.74%)
Feb 12, 2024 2.900 2.950 2.660 2.700 461,360 -0.24(-8.16%)
Feb 09, 2024 2.910 2.940 2.860 2.940 79,329 +0.02(+0.68%)
Feb 08, 2024 2.960 3.020 2.870 2.920 312,355 -0.04(-1.35%)
Feb 07, 2024 3.060 3.060 2.890 2.960 296,462 -0.09(-2.95%)
Feb 06, 2024 2.880 3.210 2.880 3.050 350,967 +0.15(+5.17%)
Feb 05, 2024 3.000 3.010 2.840 2.900 151,702 -0.14(-4.61%)
Feb 02, 2024 2.890 3.190 2.780 3.040 393,350 +0.15(+5.19%)
Feb 01, 2024 2.640 2.890 2.640 2.890 368,485 +0.22(+8.24%)
Jan 31, 2024 2.830 2.830 2.600 2.670 258,302 -0.13(-4.64%)
Jan 30, 2024 2.700 2.830 2.660 2.800 357,844 +0.09(+3.32%)
Jan 29, 2024 2.780 2.780 2.550 2.710 345,288 -0.09(-3.21%)
Jan 26, 2024 2.810 2.830 2.740 2.800 168,634 -0.05(-1.75%)
Jan 25, 2024 2.740 2.860 2.670 2.850 170,282 +0.15(+5.56%)
Jan 24, 2024 2.610 2.750 2.610 2.700 226,986 +0.13(+5.06%)
Jan 23, 2024 2.680 2.680 2.550 2.570 119,625 -0.11(-4.10%)
Jan 22, 2024 2.630 2.710 2.540 2.680 138,300 +0.06(+2.29%)
Jan 19, 2024 2.580 2.650 2.460 2.620 175,244 +0.04(+1.55%)
Jan 18, 2024 2.660 2.690 2.550 2.580 237,946 -0.11(-4.09%)
Jan 17, 2024 2.750 2.750 2.630 2.690 249,512 -0.11(-3.93%)
Jan 16, 2024 2.790 2.910 2.640 2.800 764,372 -0.06(-2.10%)
Jan 15, 2024 2.730 2.860 2.660 2.860 130,253 +0.23(+8.75%)
Jan 12, 2024 2.360 2.680 2.360 2.630 300,954 +0.24(+10.04%)
Jan 11, 2024 2.250 2.390 2.230 2.390 88,348 +0.16(+7.17%)
Jan 10, 2024 2.460 2.460 2.230 2.230 250,924 -0.16(-6.69%)
Jan 09, 2024 2.470 2.470 2.300 2.390 214,960 -0.10(-4.02%)
Jan 08, 2024 2.550 2.550 2.420 2.490 225,659 -0.01(-0.40%)
Jan 05, 2024 2.510 2.580 2.290 2.500 504,236 +0.02(+0.81%)
Jan 04, 2024 2.330 2.480 2.280 2.480 240,514 +0.11(+4.64%)
Jan 03, 2024 2.120 2.390 2.100 2.370 308,438 +0.21(+9.72%)
Jan 02, 2024 2.190 2.280 2.080 2.160 173,133 -0.04(-1.82%)
Dec 29, 2023 2.200 0 -0.05(-2.22%)
Dec 28, 2023 2.150 2.250 2.110 2.250 162,519 +0.08(+3.69%)
Dec 27, 2023 2.100 2.230 2.100 2.170 141,646 +0.12(+5.85%)
Dec 22, 2023 2.050 0 +0.19(+10.22%)
Dec 21, 2023 1.850 1.900 1.810 1.860 72,740 +0.01(+0.54%)
Dec 20, 2023 1.820 1.870 1.820 1.850 61,518 -0.01(-0.54%)
Dec 19, 2023 1.890 1.890 1.800 1.860 104,105 +0.03(+1.64%)
Dec 18, 2023 1.910 1.930 1.830 1.830 91,398 -0.07(-3.68%)
Dec 15, 2023 1.860 1.930 1.810 1.900 185,539 +0.04(+2.15%)
Dec 14, 2023 1.880 1.880 1.750 1.860 278,490 +0.03(+1.64%)
Dec 13, 2023 1.780 1.870 1.780 1.830 240,439 +0.05(+2.81%)
Dec 12, 2023 2.030 2.030 1.770 1.780 423,193 -0.24(-11.88%)
Dec 11, 2023 2.100 2.110 2.000 2.020 138,393 -0.07(-3.35%)
Dec 08, 2023 2.090 2.150 2.080 2.090 169,602 -0.01(-0.48%)
Dec 07, 2023 2.140 2.150 2.070 2.100 156,945 +0.00(+0.00%)
Dec 06, 2023 2.110 2.180 2.080 2.100 400,875 -0.03(-1.41%)
Dec 05, 2023 2.120 2.150 2.070 2.130 255,683 +0.01(+0.47%)
Dec 04, 2023 2.180 2.330 2.090 2.120 634,528 -0.06(-2.75%)
Dec 01, 2023 2.150 2.220 2.130 2.180 216,327 +0.03(+1.40%)
Nov 30, 2023 2.210 2.220 2.150 2.150 124,908 -0.10(-4.44%)
Nov 29, 2023 2.180 2.280 2.180 2.250 100,854 +0.02(+0.90%)
Nov 28, 2023 2.150 2.270 2.150 2.230 150,797 +0.06(+2.76%)
Nov 27, 2023 2.120 2.230 2.120 2.170 49,226 +0.04(+1.88%)
Nov 24, 2023 2.200 2.200 2.130 2.130 19,916 -0.08(-3.62%)
Nov 23, 2023 2.200 2.240 2.200 2.210 14,860 +0.02(+0.91%)
Nov 22, 2023 2.160 2.190 2.100 2.190 98,742 +0.08(+3.79%)
Nov 21, 2023 2.050 2.150 1.990 2.110 150,170 +0.08(+3.94%)
Nov 20, 2023 2.130 2.190 2.020 2.030 180,300 -0.14(-6.45%)
Nov 17, 2023 2.090 2.170 2.040 2.170 342,871 +0.11(+5.34%)
Nov 16, 2023 2.160 2.160 2.040 2.060 239,200 -0.13(-5.94%)
Nov 15, 2023 2.330 2.340 2.050 2.190 890,114 -0.17(-7.20%)
Nov 14, 2023 2.390 2.490 2.300 2.360 163,610 -0.06(-2.48%)
Nov 13, 2023 2.320 2.490 2.290 2.420 181,166 +0.09(+3.86%)
Nov 10, 2023 2.290 2.370 2.210 2.330 233,788 +0.10(+4.48%)
Nov 09, 2023 2.240 2.270 2.220 2.230 106,243 -0.01(-0.45%)
Nov 08, 2023 2.260 2.330 2.200 2.240 118,653 +0.01(+0.45%)
Nov 07, 2023 2.190 2.270 2.180 2.230 66,124 +0.04(+1.83%)
Nov 06, 2023 2.260 2.260 2.130 2.190 140,148 -0.02(-0.90%)
Nov 03, 2023 2.190 2.250 2.120 2.210 146,942 +0.05(+2.31%)
Nov 02, 2023 2.170 2.280 2.140 2.160 277,531 +0.01(+0.47%)
Nov 01, 2023 2.240 2.240 2.140 2.150 79,518 -0.06(-2.71%)
Oct 31, 2023 2.150 2.270 2.140 2.210 106,932 +0.08(+3.76%)
Oct 30, 2023 2.080 2.170 2.070 2.130 132,928 +0.02(+0.95%)
Oct 27, 2023 2.280 2.280 2.070 2.110 342,615 -0.11(-4.95%)
Oct 26, 2023 2.220 2.260 2.150 2.220 162,940 +0.01(+0.45%)
Oct 25, 2023 2.450 2.470 2.210 2.210 143,889 -0.28(-11.24%)
Oct 24, 2023 2.330 2.510 2.280 2.490 156,759 +0.17(+7.33%)
Oct 23, 2023 2.440 2.460 2.320 2.320 112,730 -0.12(-4.92%)
Oct 20, 2023 2.540 2.540 2.440 2.440 124,137 -0.13(-5.06%)
Oct 19, 2023 2.460 2.590 2.440 2.570 95,402 +0.07(+2.80%)
Oct 18, 2023 2.560 2.630 2.430 2.500 178,744 -0.08(-3.10%)
Oct 17, 2023 2.640 2.650 2.500 2.580 200,728 -0.01(-0.39%)
Oct 16, 2023 2.590 2.630 2.530 2.590 88,621 +0.02(+0.78%)
Oct 13, 2023 2.750 2.750 2.530 2.570 133,327 +0.06(+2.39%)
Oct 12, 2023 2.500 2.620 2.430 2.510 116,988 +0.00(+0.00%)
Oct 11, 2023 2.500 2.550 2.420 2.510 158,771 -0.04(-1.57%)
Oct 10, 2023 2.570 2.570 2.480 2.550 129,455 +0.01(+0.39%)
Oct 06, 2023 2.540 0 +0.04(+1.60%)
Oct 05, 2023 2.610 2.660 2.500 2.500 177,340 -0.09(-3.47%)
Oct 04, 2023 2.650 2.720 2.550 2.590 231,601 -0.10(-3.72%)
Oct 03, 2023 2.770 2.820 2.660 2.690 168,226 -0.12(-4.27%)
Oct 02, 2023 2.800 2.900 2.770 2.810 201,042 +0.02(+0.72%)
Sep 29, 2023 2.780 2.810 2.720 2.790 172,647 +0.02(+0.72%)
Sep 28, 2023 2.730 2.830 2.630 2.770 225,869 +0.02(+0.73%)
Sep 27, 2023 2.760 2.920 2.700 2.750 316,286 +0.00(+0.00%)
Sep 26, 2023 2.760 2.880 2.710 2.750 336,555 -0.01(-0.36%)
Sep 25, 2023 2.810 2.810 2.730 2.760 436,188 -0.08(-2.82%)
Sep 22, 2023 2.680 2.850 2.680 2.840 146,227 +0.15(+5.58%)
Sep 21, 2023 2.660 2.740 2.620 2.690 217,949 -0.02(-0.74%)
Sep 20, 2023 2.700 2.800 2.680 2.710 209,815 +0.01(+0.37%)
Sep 19, 2023 2.820 2.820 2.660 2.700 339,708 -0.13(-4.59%)
Sep 18, 2023 2.900 2.900 2.710 2.830 302,603 -0.09(-3.08%)
Sep 15, 2023 3.180 3.180 2.850 2.920 816,057 -0.07(-2.34%)
Sep 14, 2023 2.890 3.080 2.890 2.990 478,007 +0.11(+3.82%)
Sep 13, 2023 2.850 2.990 2.760 2.880 445,776 +0.04(+1.41%)
Sep 12, 2023 2.970 3.000 2.760 2.840 590,467 -0.17(-5.65%)
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.