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 )

N/A 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 (%)
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%)
May 02, 2016 0.6600 0.6800 0.6400 0.6500 68,050 -0.01(-1.52%)
Apr 29, 2016 0.6800 0.7000 0.6600 0.6600 62,440 -0.04(-5.71%)
Apr 28, 2016 0.7000 0.7000 0.6800 0.7000 12,000 +0.00(+0.00%)
Apr 27, 2016 0.7000 0.7000 0.6800 0.7000 55,500 -0.01(-1.41%)
Apr 26, 2016 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Apr 25, 2016 0.6700 0.7000 0.6700 0.7000 70,163 +0.00(+0.00%)
Apr 22, 2016 0.7100 0.7100 0.7000 0.7000 785,050 -0.01(-1.41%)
Apr 21, 2016 0.7100 0.7100 0.6900 0.7100 28,745 +0.01(+1.43%)
Apr 20, 2016 0.7200 0.7200 0.7000 0.7000 597,000 +0.00(+0.00%)
Apr 19, 2016 0.7100 0.7200 0.7000 0.7000 1,077,000 -0.01(-1.41%)
Apr 18, 2016 0.7200 0.7200 0.6900 0.7100 27,790 +0.00(+0.00%)
Apr 15, 2016 0.7100 0.7100 0.7000 0.7100 34,500 +0.01(+1.43%)
Apr 14, 2016 0.7100 0.7100 0.7000 0.7000 119,500 -0.01(-1.41%)
Apr 13, 2016 0.7000 0.7100 0.6900 0.7100 732,970 +0.01(+1.43%)
Apr 12, 2016 0.6900 0.7000 0.6900 0.7000 70,528 +0.00(+0.00%)
Apr 11, 2016 0.7100 0.7100 0.6900 0.7000 430,255 -0.02(-2.78%)
Apr 08, 2016 0.7300 0.7300 0.7000 0.7200 142,800 +0.00(+0.00%)
Apr 07, 2016 0.7000 0.7300 0.6900 0.7200 303,997 +0.03(+4.35%)
Apr 06, 2016 0.7000 0.7200 0.6900 0.6900 89,900 +0.00(+0.00%)
Apr 05, 2016 0.7300 0.7300 0.6900 0.6900 166,040 -0.05(-6.76%)
Apr 04, 2016 0.7400 0.7500 0.7100 0.7400 63,931 +0.00(+0.00%)
Apr 01, 2016 0.7400 0.7500 0.7200 0.7400 22,196 -0.01(-1.33%)
Mar 31, 2016 0.7400 0.7500 0.7200 0.7500 56,544 +0.00(+0.00%)
Mar 30, 2016 0.7700 0.7800 0.7300 0.7500 169,870 -0.02(-2.60%)
Mar 29, 2016 0.7700 0.7700 0.7400 0.7700 535,375 +0.01(+1.32%)
Mar 28, 2016 0.7700 0.7700 0.7500 0.7600 25,753 +0.00(+0.00%)
Mar 24, 2016 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Mar 23, 2016 0.7800 0.7900 0.7700 0.7900 209,740 +0.01(+1.28%)
Mar 22, 2016 0.7800 0.7800 0.7800 0.7800 71,100 +0.00(+0.00%)
Mar 21, 2016 0.7800 0.7800 0.7600 0.7800 22,000 +0.00(+0.00%)
Mar 18, 2016 0.7900 0.7900 0.7700 0.7800 28,500 -0.01(-1.27%)
Mar 17, 2016 0.7900 0.7900 0.7600 0.7900 58,859 +0.01(+1.28%)
Mar 16, 2016 0.7300 0.7900 0.7300 0.7800 74,400 +0.02(+2.63%)
Mar 15, 2016 0.7600 0.7700 0.7500 0.7600 98,407 -0.01(-1.30%)
Mar 14, 2016 0.7400 0.7700 0.7400 0.7700 76,400 +0.03(+4.05%)
Mar 11, 2016 0.7100 0.7400 0.7000 0.7400 38,500 +0.03(+4.23%)
Mar 10, 2016 0.7100 0.7200 0.7000 0.7100 692,900 -0.01(-1.39%)
Mar 09, 2016 0.7300 0.7300 0.7200 0.7200 60,630 -0.01(-1.37%)
Mar 08, 2016 0.7000 0.7300 0.7000 0.7300 230,757 +0.03(+4.29%)
Mar 07, 2016 0.6800 0.7000 0.6800 0.7000 1,000 +0.00(+0.00%)
Mar 04, 2016 0.7000 0.7000 0.6900 0.7000 11,000 +0.00(+0.00%)
Mar 03, 2016 0.6900 0.7000 0.6900 0.7000 133,900 +0.02(+2.94%)
Mar 02, 2016 0.6800 0.7000 0.6700 0.6800 15,500 +0.01(+1.49%)
Mar 01, 2016 0.6800 0.7000 0.6700 0.6700 30,765 -0.02(-2.90%)
Feb 29, 2016 0.6800 0.6900 0.6800 0.6900 11,000 +0.00(+0.00%)
Feb 26, 2016 0.6900 0.6900 0.6700 0.6900 13,000 +0.00(+0.00%)
Feb 25, 2016 0.6500 0.6900 0.6500 0.6900 16,116 +0.01(+1.47%)
Feb 24, 2016 0.6400 0.6800 0.6400 0.6800 20,502 +0.02(+3.03%)
Feb 23, 2016 0.6600 0.6600 0.6400 0.6600 64,800 +0.00(+0.00%)
Feb 22, 2016 0.6600 0.6600 0.6600 0.6600 25,500 +0.00(+0.00%)
Feb 19, 2016 0.6600 0.6600 0.6400 0.6600 31,340 +0.00(+0.00%)
Feb 18, 2016 0.6600 0.6600 0.6400 0.6600 40,140 +0.00(+0.00%)
Feb 17, 2016 0.6600 0.6600 0.6500 0.6600 13,500 +0.00(+0.00%)
Feb 16, 2016 0.6600 0.6600 0.6400 0.6600 24,500 +0.00(+0.00%)
Feb 12, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 11, 2016 0.6700 0.6700 0.6300 0.6600 40,830 -0.02(-2.94%)
Feb 10, 2016 0.7000 0.7000 0.6800 0.6800 11,231 +0.00(+0.00%)
Feb 09, 2016 0.6400 0.6800 0.6300 0.6800 725,500 +0.03(+4.62%)
Feb 08, 2016 0.6500 0.6500 0.6200 0.6500 298,615 -0.02(-2.99%)
Feb 05, 2016 0.6900 0.6900 0.6600 0.6700 31,500 +0.00(+0.00%)
Feb 04, 2016 0.7000 0.7000 0.6700 0.6700 42,617 -0.03(-4.29%)
Feb 03, 2016 0.7000 0.7000 0.6800 0.7000 73,000 +0.00(+0.00%)
Feb 02, 2016 0.7000 0.7000 0.6900 0.7000 15,500 +0.00(+0.00%)
Feb 01, 2016 0.7000 0.7000 0.6900 0.7000 81,000 +0.00(+0.00%)
Jan 29, 2016 0.7000 0.7000 0.6900 0.7000 51,500 +0.00(+0.00%)
Jan 28, 2016 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Jan 27, 2016 0.6900 0.7000 0.6900 0.7000 2,500 +0.01(+1.45%)
Jan 26, 2016 0.7100 0.7100 0.6900 0.6900 16,050 -0.01(-1.43%)
Jan 25, 2016 0.6600 0.7000 0.6600 0.7000 4,300 +0.02(+2.94%)
Jan 22, 2016 0.6800 0.7000 0.6100 0.6800 55,503 -0.02(-2.86%)
Jan 21, 2016 0.7000 0.7000 0.7000 0.7000 21,549 +0.00(+0.00%)
Jan 20, 2016 0.7000 0.7000 0.6800 0.7000 174,280 +0.01(+1.45%)
Jan 19, 2016 0.6700 0.7100 0.6700 0.6900 61,400 +0.02(+2.99%)
Jan 18, 2016 0.6800 0.7000 0.6700 0.6700 11,500 -0.03(-4.29%)
Jan 15, 2016 0.7100 0.7100 0.6500 0.7000 30,900 -0.01(-1.41%)
Jan 14, 2016 0.7100 0.7200 0.7100 0.7100 37,500 +0.02(+2.90%)
Jan 13, 2016 0.6800 0.7100 0.6800 0.6900 41,690 -0.03(-4.17%)
Jan 12, 2016 0.7300 0.7300 0.7000 0.7200 17,557 +0.02(+2.86%)
Jan 11, 2016 0.7300 0.7400 0.7000 0.7000 28,080 -0.02(-2.78%)
Jan 08, 2016 0.7100 0.7300 0.7000 0.7200 64,905 +0.00(+0.00%)
Jan 07, 2016 0.7100 0.7500 0.6800 0.7200 404,260 -0.03(-4.00%)
Jan 06, 2016 0.7500 0.7500 0.7200 0.7500 38,500 +0.00(+0.00%)
Jan 05, 2016 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Jan 04, 2016 0.7700 0.7700 0.7300 0.7500 476,609 -0.02(-2.60%)
Dec 31, 2015 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Dec 30, 2015 0.7700 0.7700 0.7500 0.7500 61,200 +0.00(+0.00%)
Dec 29, 2015 0.7800 0.7900 0.7500 0.7500 46,321 -0.04(-5.06%)
Dec 24, 2015 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Dec 23, 2015 0.7600 0.7600 0.7600 0.7600 9,900 -0.01(-1.30%)
Dec 22, 2015 0.7500 0.7700 0.7500 0.7700 39,255 +0.03(+4.05%)
Dec 21, 2015 0.7500 0.7500 0.7400 0.7400 16,660 +0.01(+1.37%)
Dec 18, 2015 0.7300 0.7300 0.7200 0.7300 8,500 +0.00(+0.00%)
Dec 17, 2015 0.7700 0.7700 0.7200 0.7300 129,545 -0.03(-3.95%)
Dec 16, 2015 0.7300 0.7600 0.7300 0.7600 143,500 +0.02(+2.70%)
Dec 15, 2015 0.7600 0.7600 0.7100 0.7400 846,800 -0.02(-2.63%)
Dec 14, 2015 0.7600 0.7600 0.7600 0.7600 12,330 +0.00(+0.00%)
Dec 11, 2015 0.7600 0.7600 0.7400 0.7600 58,100 +0.00(+0.00%)
Dec 10, 2015 0.7700 0.7700 0.7500 0.7600 132,000 -0.01(-1.30%)
Dec 09, 2015 0.7800 0.7800 0.7700 0.7700 18,000 -0.02(-2.53%)
Dec 08, 2015 0.7800 0.7900 0.7700 0.7900 27,800 +0.00(+0.00%)
Dec 07, 2015 0.8000 0.8000 0.7800 0.7900 198,450 +0.01(+1.28%)
Dec 04, 2015 0.8000 0.8000 0.7800 0.7800 30,700 -0.02(-2.50%)
Dec 03, 2015 0.8100 0.8100 0.7800 0.8000 86,000 +0.00(+0.00%)
Dec 02, 2015 0.8100 0.8100 0.8000 0.8000 23,926 -0.01(-1.23%)
Dec 01, 2015 0.8200 0.8300 0.8100 0.8100 123,200 -0.02(-2.41%)
Nov 30, 2015 0.8300 0.8400 0.8000 0.8300 47,710 +0.02(+2.47%)
Nov 27, 2015 0.8300 0.8500 0.8000 0.8100 323,108 +0.00(+0.00%)
Nov 26, 2015 0.8000 0.8100 0.8000 0.8100 15,341 +0.01(+1.25%)
Nov 25, 2015 0.8100 0.8100 0.8000 0.8000 34,500 -0.01(-1.23%)
Nov 24, 2015 0.8500 0.8500 0.8100 0.8100 49,664 -0.04(-4.71%)
Nov 23, 2015 0.8200 0.8500 36,725 +0.02(+2.41%)
Nov 20, 2015 0.8300 0.8500 0.8200 0.8300 810,005 +0.01(+1.22%)
Nov 19, 2015 0.8100 0.8300 0.8100 0.8200 245,350 +0.02(+2.50%)
Nov 18, 2015 0.8100 0.8100 0.8000 0.8000 52,775 +0.00(+0.00%)
Nov 17, 2015 0.8100 0.8100 0.8000 0.8000 417,635 -0.01(-1.23%)
Nov 16, 2015 0.8000 0.8100 0.7900 0.8100 427,850 +0.00(+0.00%)
Nov 12, 2015 0.8100 0.8100 0.8100 771 +0.00(+0.00%)
Nov 11, 2015 0.8200 0.8200 0.8100 0.8100 18,500 +0.00(+0.00%)
Nov 10, 2015 0.8100 0.8100 0.8000 0.8100 305,500 +0.02(+2.53%)
Nov 09, 2015 0.8300 0.8300 0.7900 0.7900 246,200 -0.02(-2.47%)
Nov 06, 2015 0.8000 0.8100 0.8000 0.8100 515,550 +0.03(+3.85%)
Nov 05, 2015 0.7700 0.7900 0.7200 0.7800 318,775 +0.00(+0.00%)
Nov 04, 2015 0.8000 0.8000 0.7700 0.7800 685,464 -0.02(-2.50%)
Nov 03, 2015 0.7800 0.8000 0.7800 0.8000 109,100 +0.03(+3.90%)
Nov 02, 2015 0.7700 0.8000 0.7700 0.7700 201,390 -0.02(-2.53%)
Oct 30, 2015 0.7800 0.7900 0.7600 0.7900 103,600 +0.04(+5.33%)
Oct 29, 2015 0.7800 0.7800 0.7500 0.7500 17,400 -0.04(-5.06%)
Oct 27, 2015 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Oct 26, 2015 0.7900 0.7900 0.7800 0.7800 40,771 -0.01(-1.27%)
Oct 23, 2015 0.7800 0.7900 0.7800 0.7900 35,400 +0.01(+1.28%)
Oct 22, 2015 0.7900 0.7900 0.7800 0.7800 48,635 +0.01(+1.30%)
Oct 21, 2015 0.7500 0.7700 0.7500 0.7700 3,501 +0.02(+2.67%)
Oct 20, 2015 0.7500 0.7500 0.7500 0.7500 2,000 -0.04(-5.06%)
Oct 19, 2015 0.7900 0.7900 0.7500 0.7900 36,500 +0.00(+0.00%)
Oct 16, 2015 0.7600 0.8000 0.7500 0.7900 10,300 +0.05(+6.76%)
Oct 15, 2015 0.7600 0.7600 0.7400 0.7400 999,200 +0.01(+1.37%)
Oct 14, 2015 0.7700 0.7800 0.7100 0.7300 146,163 -0.03(-3.95%)
Oct 13, 2015 0.7800 0.7800 0.7500 0.7600 206,700 -0.02(-2.56%)
Oct 09, 2015 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Oct 08, 2015 0.7900 0.8000 0.7700 0.7700 203,645 -0.02(-2.53%)
Oct 07, 2015 0.7900 0.7900 0.7600 0.7900 17,750 +0.00(+0.00%)
Oct 06, 2015 0.7700 0.7900 0.7700 0.7900 67,050 +0.02(+2.60%)
Oct 05, 2015 0.7900 0.7900 0.7700 0.7700 10,900 +0.03(+4.05%)
Oct 02, 2015 0.7500 0.7900 0.7400 0.7400 78,000 -0.03(-3.90%)
Oct 01, 2015 0.7900 0.8000 0.7700 0.7700 524,856 -0.01(-1.28%)
Sep 30, 2015 0.7500 0.7800 0.7500 0.7800 1,500 +0.00(+0.00%)
Sep 29, 2015 0.7900 0.7900 0.7800 0.7800 2,500 +0.03(+4.00%)
Sep 28, 2015 0.7500 0.7600 0.7500 0.7500 201,976 -0.01(-1.32%)
Sep 25, 2015 0.7700 0.7800 0.7500 0.7600 37,000 -0.01(-1.30%)
Sep 24, 2015 0.7700 0.7700 0.7700 0.7700 1,800 -0.01(-1.28%)
Sep 22, 2015 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Sep 21, 2015 0.7700 0.8000 0.7700 0.8000 428,271 +0.03(+3.90%)
Sep 18, 2015 0.7500 0.7700 0.7500 0.7700 4,658 +0.03(+4.05%)
Sep 17, 2015 0.7500 0.8000 0.7400 0.7400 81,500 -0.01(-1.33%)
Sep 16, 2015 0.7800 0.7800 0.7500 0.7500 164,200 -0.05(-6.25%)
Sep 15, 2015 0.7800 0.8000 0.7800 0.8000 26,200 +0.03(+3.90%)
Sep 14, 2015 0.7600 0.8000 0.7400 0.7700 109,287 -0.02(-2.53%)
Sep 11, 2015 0.7600 0.7900 0.7600 0.7900 14,472 +0.04(+5.33%)
Sep 10, 2015 0.7500 0.7800 0.7500 0.7500 113,201 +0.01(+1.35%)
Sep 09, 2015 0.7300 0.7500 0.7100 0.7400 525,020 +0.03(+4.23%)
Sep 08, 2015 0.7200 0.7500 0.7100 0.7100 39,143 +0.01(+1.43%)
Sep 04, 2015 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Sep 03, 2015 0.7200 0.7400 0.7200 0.7300 72,900 +0.01(+1.39%)
Sep 02, 2015 0.7200 0.7200 0.7000 0.7200 13,850 +0.01(+1.41%)
Sep 01, 2015 0.7100 0.7200 0.7000 0.7100 30,500 -0.03(-4.05%)
Aug 31, 2015 0.7500 0.7600 0.7400 0.7400 38,694 +0.00(+0.00%)
Aug 28, 2015 0.7200 0.7400 0.7200 0.7400 20,000 +0.00(+0.00%)
Aug 27, 2015 0.7100 0.7400 0.7100 0.7400 91,000 +0.04(+5.71%)
Aug 26, 2015 0.7000 0.7000 0.6900 0.7000 105,369 +0.00(+0.00%)
Aug 25, 2015 0.7000 0.7100 0.7000 0.7000 42,750 +0.01(+1.45%)
Aug 24, 2015 0.6900 0.7100 0.6500 0.6900 49,500 +0.00(+0.00%)
Aug 21, 2015 0.7300 0.7300 0.6900 0.6900 150,300 -0.03(-4.17%)
Aug 20, 2015 0.7400 0.7400 0.7000 0.7200 359,150 +0.00(+0.00%)
Aug 19, 2015 0.7100 0.7200 0.7100 0.7200 7,217 +0.01(+1.41%)
Aug 18, 2015 0.7000 0.7100 0.7000 0.7100 1,000 +0.00(+0.00%)
Aug 17, 2015 0.7200 0.7300 0.6900 0.7100 98,349 -0.03(-4.05%)
Aug 14, 2015 0.7500 0.7500 0.7200 0.7400 9,100 -0.01(-1.33%)
Aug 13, 2015 0.7600 0.7600 0.7500 0.7500 1,300 +0.04(+5.63%)
Aug 12, 2015 0.7500 0.7500 0.7100 0.7100 315,300 -0.05(-6.58%)
Aug 11, 2015 0.7200 0.7600 0.7200 0.7600 132,200 +0.04(+5.56%)
Aug 10, 2015 0.7300 0.7500 0.7200 0.7200 117,100 -0.01(-1.37%)
Aug 07, 2015 0.7400 0.7400 0.6900 0.7300 340,877 +0.00(+0.00%)
Aug 06, 2015 0.7400 0.7400 0.7300 0.7300 4,300 +0.00(+0.00%)
Aug 05, 2015 0.7300 0.7400 0.7200 0.7300 22,900 +0.01(+1.39%)
Aug 04, 2015 0.7900 0.7900 0.7200 0.7200 76,160 -0.05(-6.49%)
Jul 31, 2015 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jul 30, 2015 0.7600 0.7600 0.7500 0.7600 55,458 +0.00(+0.00%)
Jul 29, 2015 0.7500 0.7600 0.7500 0.7600 73,600 +0.00(+0.00%)
Jul 28, 2015 0.7500 0.7600 0.7500 0.7600 4,000 +0.01(+1.33%)
Jul 27, 2015 0.7600 0.7600 0.7200 0.7500 74,100 -0.02(-2.60%)
Jul 24, 2015 0.7700 0.7800 0.7200 0.7700 151,805 +0.00(+0.00%)
Jul 23, 2015 0.7900 0.7900 0.7700 0.7700 53,549 -0.02(-2.53%)
Jul 22, 2015 0.8000 0.8000 0.7800 0.7900 37,500 -0.01(-1.25%)
Jul 21, 2015 0.8000 0.8000 0.7800 0.8000 190,250 +0.00(+0.00%)
Jul 20, 2015 0.8300 0.8300 0.7900 0.8000 546,325 +0.03(+3.90%)
Jul 17, 2015 0.7700 0.7700 0.7600 0.7700 10,000 -0.02(-2.53%)
Jul 16, 2015 0.7900 0.7900 0.7900 0.7900 3,500 -0.01(-1.25%)
Jul 15, 2015 0.7800 0.8000 0.7800 0.8000 10,048 +0.00(+0.00%)
Jul 14, 2015 0.7700 0.8000 0.7700 0.8000 39,000 +0.02(+2.56%)
Jul 10, 2015 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Jul 09, 2015 0.7700 0.7900 0.7200 0.7500 16,300 -0.07(-8.54%)
Jul 08, 2015 0.7700 0.8400 0.7300 0.8200 25,000 +0.02(+2.50%)
Jul 07, 2015 0.7700 0.8000 0.7500 0.8000 21,579 -0.01(-1.23%)
Jul 06, 2015 0.8100 0.8100 0.8100 0.8100 809 +0.02(+2.53%)
Jul 03, 2015 0.8000 0.8000 0.7900 0.7900 9,000 -0.01(-1.25%)
Jul 02, 2015 0.7800 0.8000 0.7800 0.8000 10,200 +0.03(+3.90%)
Jun 30, 2015 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 29, 2015 0.7500 0.7700 0.7400 0.7700 233,785 -0.01(-1.28%)
Jun 26, 2015 0.7800 0.7800 0.7800 0.7800 17,000 -0.02(-2.50%)
Jun 25, 2015 0.8000 0.8200 0.8000 0.8000 466,700 +0.00(+0.00%)
Jun 24, 2015 0.7900 0.8000 0.7900 0.8000 44,857 +0.01(+1.27%)
Jun 23, 2015 0.8000 0.8000 0.7900 0.7900 25,143 -0.01(-1.25%)
Jun 22, 2015 0.8300 0.8300 0.7700 0.8000 53,700 +0.01(+1.27%)
Jun 19, 2015 0.7900 0.8000 0.7800 0.7900 65,000 +0.04(+5.33%)
Jun 18, 2015 0.7700 0.7700 0.7500 0.7500 69,502 -0.01(-1.32%)
Jun 17, 2015 0.7600 0.7800 0.7600 0.7600 54,200 -0.03(-3.80%)
Jun 16, 2015 0.7900 0.8000 0.7500 0.7900 49,000 +0.00(+0.00%)
Jun 15, 2015 0.7800 0.8000 0.7800 0.7900 50,600 -0.01(-1.25%)
Jun 12, 2015 0.8200 0.8300 0.7800 0.8000 77,070 -0.04(-4.76%)
Jun 09, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 08, 2015 0.8500 0.8500 0.8300 0.8400 12,000 +0.00(+0.00%)
Jun 05, 2015 0.8500 0.8500 0.8400 0.8400 68,359 -0.01(-1.18%)
Jun 04, 2015 0.8500 0.8500 0.8400 0.8500 111,900 +0.00(+0.00%)
Jun 03, 2015 0.8500 0.8500 0.8300 0.8500 42,640 +0.00(+0.00%)
Jun 02, 2015 0.8400 0.8500 0.8300 0.8500 323,500 +0.01(+1.19%)
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.