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: IXI )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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 31, 2012 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 30, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 29, 2012 0.0600 0.0600 0.0550 0.0550 191,500 -0.00(-8.33%)
May 28, 2012 0.0600 0.0600 0.0600 0.0600 164,300 -0.01(-7.69%)
May 25, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 24, 2012 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 23, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 22, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2012 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 17, 2012 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-7.69%)
May 16, 2012 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
May 15, 2012 0.0700 0.0700 0.0600 0.0600 35,000 +0.00(+0.00%)
May 14, 2012 0.0600 0.0600 0.0600 0.0600 51,300 +0.00(+0.00%)
May 11, 2012 0.0600 0.0600 0.0550 0.0600 111,800 -0.01(-7.69%)
May 10, 2012 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
May 09, 2012 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
May 08, 2012 0.0650 0.0700 0.0600 0.0700 107,000 +0.01(+7.69%)
May 07, 2012 0.0650 0.0650 0.0650 0.0650 76,000 +0.00(+0.00%)
May 04, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 03, 2012 0.0650 0.0650 0.0550 0.0650 234,000 +0.00(+0.00%)
May 02, 2012 0.0650 0.0650 0.0650 0.0650 53,800 +0.00(+0.00%)
May 01, 2012 0.0650 0.0650 0.0650 0.0650 70,000 +0.00(+0.00%)
Apr 30, 2012 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Apr 27, 2012 0.0650 0.0700 0.0600 0.0650 510,400 -0.01(-7.14%)
Apr 26, 2012 0.0800 0.0800 0.0700 0.0700 58,000 -0.01(-12.50%)
Apr 25, 2012 0.0800 0.0800 0.0800 0.0800 83,800 +0.01(+14.29%)
Apr 24, 2012 0.0900 0.0900 0.0700 0.0700 135,000 -0.02(-22.22%)
Apr 23, 2012 0.0900 0.0900 0.0900 0.0900 56,000 -0.01(-10.00%)
Apr 20, 2012 0.0800 0.1000 0.0800 0.1000 175,000 +0.02(+25.00%)
Apr 19, 2012 0.0900 0.0900 0.0800 0.0800 366,800 -0.01(-5.88%)
Apr 18, 2012 0.1100 0.1100 0.0800 0.0850 2,927,129 -0.06(-43.33%)
Apr 17, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 16, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 13, 2012 0.1400 0.1500 0.1400 0.1500 7,375 +0.00(+0.00%)
Apr 12, 2012 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Apr 11, 2012 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+7.14%)
Apr 10, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 09, 2012 0.1500 0.1500 0.1400 0.1400 17,000 -0.00(-3.45%)
Apr 05, 2012 0.1750 0.1750 0.1450 0.1450 27,500 -0.02(-9.38%)
Apr 04, 2012 0.1500 0.1700 0.1500 0.1600 13,000 +0.02(+10.34%)
Apr 03, 2012 0.1600 0.1600 0.1450 0.1450 220,500 -0.01(-6.45%)
Apr 02, 2012 0.1550 0.1550 0.1550 0.1550 204 -0.01(-3.13%)
Mar 30, 2012 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Mar 29, 2012 0.1700 0.1700 0.1500 0.1600 123,791 -0.01(-5.88%)
Mar 28, 2012 0.1700 0.1700 0.1700 0.1700 45,000 -0.00(-2.86%)
Mar 27, 2012 0.1750 0.1750 0.1750 0.1750 10,000 -0.02(-7.89%)
Mar 26, 2012 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+5.56%)
Mar 23, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 22, 2012 0.1800 0.1800 0.1800 0.1800 32,500 +0.00(+0.00%)
Mar 21, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Mar 20, 2012 0.1850 0.1850 0.1700 0.1700 141,000 -0.01(-8.11%)
Mar 19, 2012 0.2000 0.2050 0.1850 0.1850 169,500 -0.01(-5.13%)
Mar 16, 2012 0.2200 0.2200 0.1950 0.1950 413,000 +0.01(+2.63%)
Mar 15, 2012 0.2800 0.2800 0.1900 0.1900 648,100 -0.09(-32.14%)
Mar 14, 2012 0.3000 0.3000 0.2800 0.2800 137,500 -0.02(-6.67%)
Mar 13, 2012 0.3000 0.3100 0.2800 0.3000 185,000 +0.00(+0.00%)
Mar 12, 2012 0.3000 0.3000 0.3000 0.3000 10,743 +0.00(+0.00%)
Mar 09, 2012 0.3250 0.3250 0.3000 0.3000 7,000 +0.00(+0.00%)
Mar 08, 2012 0.3000 0.3300 0.3000 0.3000 64,000 +0.00(+0.00%)
Mar 07, 2012 0.3200 0.3250 0.3000 0.3000 200,874 -0.01(-3.23%)
Mar 06, 2012 0.3200 0.3200 0.2900 0.3100 332,500 -0.03(-7.46%)
Mar 05, 2012 0.3000 0.3600 0.3000 0.3350 470,668 +0.05(+15.52%)
Mar 02, 2012 0.2950 0.3500 0.2800 0.2900 464,250 +0.01(+3.57%)
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.