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: GSHR )

0.2200 +0.0100 (+4.76%)
Streaming Delayed Price Updated: 3:52 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 30, 2022 0.4300 0 +0.00(+0.00%)
May 27, 2022 0.4500 0.4500 0.4300 0.4300 22,499 -0.02(-3.37%)
May 26, 2022 0.4400 0.4450 0.4400 0.4450 4,075 +0.01(+1.14%)
May 25, 2022 0.4400 0.4450 0.4300 0.4400 20,260 -0.01(-2.22%)
May 24, 2022 0.4500 0.4500 0.4500 0.4500 81,880 +0.01(+1.12%)
May 20, 2022 0.4450 0 -0.01(-1.11%)
May 19, 2022 0.4450 0.4700 0.4300 0.4500 111,775 +0.02(+3.45%)
May 18, 2022 0.4350 0.4450 0.4300 0.4350 18,857 +0.00(+0.00%)
May 17, 2022 0.4350 0.4350 0.4350 0.4350 14,275 +0.01(+2.35%)
May 16, 2022 0.4250 0.4300 0.4250 0.4250 8,800 +0.00(+0.00%)
May 13, 2022 0.4200 0.4250 0.4150 0.4250 28,500 +0.01(+2.41%)
May 12, 2022 0.4450 0.4550 0.4150 0.4150 77,467 -0.02(-4.60%)
May 11, 2022 0.4250 0.4400 0.4250 0.4350 20,905 +0.01(+2.35%)
May 10, 2022 0.4300 0.4350 0.4200 0.4250 34,850 +0.00(+0.00%)
May 09, 2022 0.4500 0.4600 0.4200 0.4250 203,327 -0.03(-5.56%)
May 06, 2022 0.4500 0.4500 0.4500 0.4500 19,177 +0.00(+0.00%)
May 05, 2022 0.4650 0.4650 0.4450 0.4500 99,900 +0.00(+0.00%)
May 04, 2022 0.4800 0.4800 0.4450 0.4500 110,055 -0.03(-6.25%)
May 03, 2022 0.4900 0.4900 0.4700 0.4800 30,387 -0.01(-2.04%)
May 02, 2022 0.5200 0.5300 0.4900 0.4900 130,904 -0.04(-7.55%)
Apr 29, 2022 0.5500 0.5500 0.5300 0.5300 178,258 +0.00(+0.00%)
Apr 28, 2022 0.5100 0.5300 0.5000 0.5300 101,787 +0.03(+6.00%)
Apr 27, 2022 0.4950 0.5100 0.4950 0.5000 107,960 -0.01(-1.96%)
Apr 26, 2022 0.5000 0.5100 0.4900 0.5100 261,974 +0.01(+2.00%)
Apr 25, 2022 0.5000 0.5100 0.4650 0.5000 309,309 -0.01(-1.96%)
Apr 22, 2022 0.4900 0.5100 0.4850 0.5100 239,736 +0.03(+5.15%)
Apr 21, 2022 0.5000 0.5300 0.4650 0.4850 294,058 -0.03(-4.90%)
Apr 20, 2022 0.4050 0.5400 0.4050 0.5100 1,375,383 +0.10(+22.89%)
Apr 19, 2022 0.4300 0.4300 0.3900 0.4150 338,668 -0.02(-4.60%)
Apr 18, 2022 0.4400 0.4450 0.4350 0.4350 332,951 -0.01(-2.25%)
Apr 14, 2022 0.4450 0 -0.01(-1.11%)
Apr 13, 2022 0.4550 0.4550 0.4400 0.4500 181,573 +0.00(+0.00%)
Apr 12, 2022 0.4550 0.4600 0.4450 0.4500 122,251 -0.02(-4.26%)
Apr 11, 2022 0.4550 0.4700 0.4550 0.4700 139,501 +0.01(+3.30%)
Apr 08, 2022 0.4550 0.4550 0.4450 0.4550 105,618 +0.00(+0.00%)
Apr 07, 2022 0.4600 0.4600 0.4500 0.4550 92,415 -0.01(-1.09%)
Apr 06, 2022 0.4700 0.4700 0.4550 0.4600 121,000 -0.01(-2.13%)
Apr 05, 2022 0.4700 0.4750 0.4650 0.4700 92,350 +0.00(+0.00%)
Apr 04, 2022 0.4800 0.4800 0.4700 0.4700 215,172 -0.01(-2.08%)
Apr 01, 2022 0.4850 0.4850 0.4750 0.4800 55,498 +0.00(+0.00%)
Mar 31, 2022 0.4850 0.4850 0.4750 0.4800 78,650 +0.00(+0.00%)
Mar 30, 2022 0.4950 0.4950 0.4800 0.4800 85,425 -0.02(-3.03%)
Mar 29, 2022 0.4950 0.4950 0.4800 0.4950 95,420 +0.00(+0.00%)
Mar 28, 2022 0.4950 0.5000 0.4950 0.4950 41,655 +0.01(+2.06%)
Mar 25, 2022 0.5200 0.5200 0.4800 0.4850 110,048 -0.04(-6.73%)
Mar 24, 2022 0.5200 0.5200 0.5000 0.5200 56,373 +0.00(+0.00%)
Mar 23, 2022 0.5000 0.5200 0.5000 0.5200 11,389 +0.02(+4.00%)
Mar 22, 2022 0.5100 0.5100 0.5000 0.5000 36,760 +0.00(+0.00%)
Mar 21, 2022 0.5100 0.5100 0.4950 0.5000 85,786 -0.01(-1.96%)
Mar 18, 2022 0.5100 0.5200 0.5000 0.5100 12,180 +0.01(+2.00%)
Mar 17, 2022 0.5300 0.5300 0.4950 0.5000 446,133 -0.04(-7.41%)
Mar 16, 2022 0.5400 0.5500 0.5400 0.5400 19,908 -0.01(-1.82%)
Mar 15, 2022 0.5400 0.5500 0.5400 0.5500 28,200 +0.00(+0.00%)
Mar 14, 2022 0.5700 0.5700 0.5400 0.5500 57,530 -0.01(-1.79%)
Mar 11, 2022 0.5700 0.5800 0.5500 0.5600 25,800 -0.01(-1.75%)
Mar 10, 2022 0.5600 0.5800 0.5600 0.5700 247,205 +0.02(+3.64%)
Mar 09, 2022 0.5700 0.5700 0.5400 0.5500 68,574 -0.02(-3.51%)
Mar 08, 2022 0.5600 0.5900 0.5400 0.5700 413,374 +0.00(+0.00%)
Mar 07, 2022 0.5600 0.6000 0.5600 0.5700 132,337 +0.03(+5.56%)
Mar 04, 2022 0.5500 0.5700 0.5300 0.5400 223,604 +0.00(+0.00%)
Mar 03, 2022 0.5400 0.5500 0.5300 0.5400 28,206 -0.01(-1.82%)
Mar 02, 2022 0.5500 0.5800 0.5400 0.5500 316,356 +0.01(+1.85%)
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.