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: FIL )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 1.780 1.920 1.770 1.920 4,040 +0.00(+0.00%)
May 28, 2020 1.830 1.920 1.750 1.920 20,673 -0.02(-1.03%)
May 27, 2020 1.940 1.940 1.940 1.940 1,248 -0.02(-1.02%)
May 26, 2020 1.940 1.960 1.940 1.960 2,231 -0.05(-2.49%)
May 25, 2020 2.010 2.030 2.010 2.010 5,500 +0.00(+0.00%)
May 22, 2020 1.800 2.040 1.780 2.010 18,413 +0.16(+8.65%)
May 21, 2020 1.660 1.850 1.660 1.850 7,595 +0.05(+2.78%)
May 20, 2020 1.700 1.800 1.640 1.800 14,711 +0.15(+9.09%)
May 19, 2020 1.520 1.660 1.510 1.650 43,438 +0.14(+9.27%)
May 15, 2020 1.510 1.510 1.510 0 +0.08(+5.59%)
May 14, 2020 1.490 1.500 1.430 1.430 4,100 -0.04(-2.72%)
May 13, 2020 1.480 1.560 1.450 1.470 56,700 -0.21(-12.50%)
May 12, 2020 1.670 1.680 1.560 1.680 9,100 +0.12(+7.69%)
May 11, 2020 1.560 1.570 1.530 1.560 10,400 +0.11(+7.59%)
May 08, 2020 1.450 1.450 1.450 1.450 7,768 +0.00(+0.00%)
May 07, 2020 1.450 1.460 1.410 1.450 6,508 +0.00(+0.00%)
May 06, 2020 1.450 1.450 1.450 1.450 2,000 +0.06(+4.32%)
May 05, 2020 1.390 1.390 1.370 1.390 17,950 +0.01(+0.72%)
May 04, 2020 1.360 1.380 1.360 1.380 9,937 +0.02(+1.47%)
May 01, 2020 1.350 1.360 1.350 1.360 7,700 -0.01(-0.73%)
Apr 30, 2020 1.450 1.450 1.340 1.370 19,483 -0.05(-3.52%)
Apr 29, 2020 1.420 1.500 1.310 1.420 19,477 +0.07(+5.19%)
Apr 27, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 23, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 22, 2020 1.340 1.350 1.300 1.350 21,742 +0.02(+1.50%)
Apr 21, 2020 1.260 1.380 1.250 1.330 30,929 -0.03(-2.21%)
Apr 20, 2020 1.400 1.550 1.290 1.360 40,200 +0.07(+5.43%)
Apr 17, 2020 1.290 1.290 1.290 1.290 8,790 +0.01(+0.78%)
Apr 16, 2020 1.290 1.290 1.280 1.280 10,400 -0.01(-0.78%)
Apr 15, 2020 1.290 1.290 1.290 1.290 7,531 +0.06(+4.88%)
Apr 14, 2020 1.250 1.250 1.230 1.230 900 +0.09(+7.89%)
Apr 13, 2020 1.060 1.140 1.060 1.140 31,900 +0.08(+7.55%)
Apr 09, 2020 1.060 1.060 1.060 0 -0.09(-7.83%)
Apr 08, 2020 1.150 1.150 1.150 1.150 4,400 +0.00(+0.00%)
Apr 06, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Apr 02, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 01, 2020 1.100 1.100 1.060 1.100 53,125 -0.05(-4.35%)
Mar 31, 2020 1.260 1.260 1.150 1.150 28,200 +0.04(+3.60%)
Mar 30, 2020 1.110 1.110 1.110 1.110 29,775 +0.01(+0.91%)
Mar 27, 2020 1.270 1.280 1.100 1.100 29,600 -0.18(-14.06%)
Mar 26, 2020 1.270 1.280 1.270 1.280 5,175 +0.00(+0.00%)
Mar 25, 2020 1.280 1.280 1.280 1.280 1,046 +0.03(+2.40%)
Mar 24, 2020 1.250 1.250 1.250 1.250 48,039 +0.24(+23.76%)
Mar 23, 2020 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Mar 20, 2020 1.000 1.010 1.000 1.010 73,550 -0.04(-3.81%)
Mar 19, 2020 1.000 1.060 1.000 1.050 8,200 +0.05(+5.00%)
Mar 18, 2020 1.100 1.110 1.000 1.000 6,104 -0.11(-9.91%)
Mar 17, 2020 1.200 1.200 1.100 1.110 97,400 -0.14(-11.20%)
Mar 13, 2020 1.250 1.250 1.250 0 -0.10(-7.41%)
Mar 12, 2020 1.600 1.600 1.340 1.350 16,168 -0.25(-15.62%)
Mar 11, 2020 1.650 1.700 1.600 1.600 1,750 +0.00(+0.00%)
Mar 09, 2020 1.600 1.600 1.600 0 -0.10(-5.88%)
Mar 06, 2020 1.700 1.700 1.700 1.700 10,000 +0.00(+0.00%)
Mar 05, 2020 1.790 1.790 1.690 1.700 91,901 -0.10(-5.56%)
Mar 04, 2020 1.800 1.890 1.790 1.800 213,500 +0.00(+0.00%)
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.