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

Tgr Financial Inc (OP: TGRF )

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 (%)
Jun 30, 2017 9.500 9.550 9.400 9.500 5,539 +0.00(+0.00%)
Jun 29, 2017 9.500 9.500 9.450 9.500 3,858 +0.05(+0.53%)
Jun 28, 2017 9.500 9.500 9.450 9.450 2,700 +0.05(+0.53%)
Jun 27, 2017 9.400 9.400 9.400 9.400 150 +0.01(+0.11%)
Jun 23, 2017 9.390 9.390 9.390 0 -0.11(-1.16%)
Jun 22, 2017 9.473 9.500 9.350 9.500 1,550 +0.05(+0.53%)
Jun 21, 2017 9.450 9.450 9.450 9.450 400 -0.10(-1.05%)
Jun 20, 2017 9.550 9.550 9.550 9.550 440 +0.00(+0.00%)
Jun 19, 2017 9.550 9.550 9.550 9.550 2,100 -0.05(-0.52%)
Jun 15, 2017 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 14, 2017 9.750 10.00 9.250 9.600 26,625 -0.15(-1.54%)
Jun 13, 2017 9.950 9.950 9.750 9.750 300 +0.00(+0.00%)
Jun 12, 2017 9.850 9.850 9.750 9.750 2,300 -0.25(-2.50%)
Jun 08, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 07, 2017 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Jun 06, 2017 9.800 10.00 9.800 10.00 340 +0.00(+0.00%)
Jun 05, 2017 9.950 10.00 9.950 10.00 1,200 +0.25(+2.56%)
Jun 02, 2017 9.750 9.750 9.650 9.750 3,100 +0.00(+0.00%)
Jun 01, 2017 9.500 10.20 9.500 9.750 5,171 +0.50(+5.41%)
May 30, 2017 9.250 9.250 9.250 0 -0.30(-3.14%)
May 24, 2017 9.550 9.550 9.550 0 -0.05(-0.52%)
May 23, 2017 9.490 9.600 9.490 9.600 1,400 +0.10(+1.05%)
May 22, 2017 9.500 9.500 9.500 9.500 1,100 +0.00(+0.00%)
May 19, 2017 9.500 9.500 9.400 9.500 2,400 +0.12(+1.28%)
May 17, 2017 9.380 9.380 9.380 0 +0.00(+0.00%)
May 15, 2017 9.380 9.380 9.380 0 -0.04(-0.42%)
May 11, 2017 9.420 9.420 9.420 0 -0.08(-0.84%)
May 10, 2017 9.500 9.500 9.500 9.500 500 +0.05(+0.53%)
May 08, 2017 9.450 9.450 9.450 0 +0.15(+1.61%)
May 05, 2017 9.290 9.300 9.290 9.300 1,450 +0.30(+3.33%)
May 03, 2017 9.000 9.000 9.000 0 -0.15(-1.64%)
May 01, 2017 9.150 9.150 9.150 0 +0.05(+0.55%)
Apr 28, 2017 9.100 9.100 9.100 9.100 200 -0.19(-2.03%)
Apr 27, 2017 9.289 9.289 9.289 9.289 1,640 -0.00(-0.01%)
Apr 26, 2017 9.221 9.290 9.221 9.290 600 +0.39(+4.38%)
Apr 25, 2017 8.900 8.900 8.900 8.900 300 -0.00(-0.00%)
Apr 24, 2017 8.900 9.095 8.900 8.900 3,850 +0.00(+0.00%)
Apr 21, 2017 9.000 9.000 8.900 8.900 4,300 -0.25(-2.73%)
Apr 20, 2017 8.800 9.150 8.800 9.150 5,740 +0.05(+0.55%)
Apr 19, 2017 9.150 9.150 9.100 9.100 2,360 -0.05(-0.55%)
Apr 18, 2017 9.150 9.150 9.149 9.150 2,600 +0.15(+1.67%)
Apr 17, 2017 8.750 9.025 8.750 9.000 6,109 +0.25(+2.86%)
Apr 13, 2017 8.750 8.750 8.750 8.750 1,100 +0.03(+0.29%)
Apr 12, 2017 8.700 8.725 8.700 8.725 1,600 +0.07(+0.79%)
Apr 07, 2017 8.657 8.657 8.657 6 +0.01(+0.08%)
Apr 06, 2017 8.640 8.725 8.640 8.650 9,400 +0.05(+0.58%)
Apr 05, 2017 8.500 8.600 8.500 8.600 5,403 +0.02(+0.23%)
Mar 31, 2017 8.580 8.580 8.580 0 +0.08(+0.94%)
Mar 30, 2017 8.500 8.500 8.500 8.500 1,000 +0.00(+0.00%)
Mar 29, 2017 8.500 8.500 8.500 8.500 1,000 -0.02(-0.23%)
Mar 28, 2017 8.500 8.590 8.500 8.520 5,715 -0.02(-0.23%)
Mar 27, 2017 8.540 8.540 8.500 8.540 2,800 +0.00(+0.00%)
Mar 24, 2017 8.500 8.550 8.500 8.540 38,567 +0.04(+0.47%)
Mar 23, 2017 8.501 8.520 8.500 8.500 1,900 -0.02(-0.23%)
Mar 22, 2017 8.500 8.520 8.500 8.520 375 +0.01(+0.18%)
Mar 21, 2017 8.510 8.520 8.500 8.505 14,600 -0.01(-0.18%)
Mar 20, 2017 8.507 8.590 8.507 8.520 28,896 +0.02(+0.24%)
Mar 17, 2017 8.523 8.530 8.500 8.500 3,544 -0.03(-0.35%)
Mar 16, 2017 8.530 8.530 8.530 8.530 1,726 +0.00(+0.00%)
Mar 14, 2017 8.530 8.530 8.530 0 +0.03(+0.35%)
Mar 13, 2017 8.500 8.500 8.500 8.500 9,847 -0.05(-0.58%)
Mar 10, 2017 8.590 8.590 8.550 8.550 5,606 +0.05(+0.59%)
Mar 09, 2017 8.590 8.590 8.500 8.500 10,668 -0.09(-1.05%)
Mar 08, 2017 8.550 8.590 8.550 8.590 2,689 +0.07(+0.82%)
Mar 06, 2017 8.520 8.520 8.520 0 -0.08(-0.93%)
Mar 03, 2017 8.625 8.625 8.600 8.600 959 +0.00(+0.00%)
Mar 02, 2017 8.550 8.600 8.510 8.600 21,827 +0.20(+2.38%)
Mar 01, 2017 8.530 8.580 8.400 8.400 6,840 -0.10(-1.18%)
Feb 28, 2017 8.590 8.590 8.480 8.500 7,919 -0.10(-1.16%)
Feb 27, 2017 8.450 8.700 8.435 8.600 14,303 +0.20(+2.38%)
Feb 24, 2017 8.499 8.499 8.340 8.400 7,300 +0.06(+0.72%)
Feb 23, 2017 8.200 8.340 8.200 8.340 25,200 +0.14(+1.71%)
Feb 22, 2017 8.080 8.200 8.080 8.200 27,800 +0.19(+2.37%)
Feb 21, 2017 8.020 8.080 8.010 8.010 14,600 +0.00(+0.00%)
Feb 17, 2017 8.010 8.010 8.010 0 -0.04(-0.50%)
Feb 16, 2017 7.990 8.050 7.990 8.050 13,100 +0.06(+0.75%)
Feb 15, 2017 7.920 7.990 7.800 7.990 33,216 +0.04(+0.50%)
Feb 13, 2017 7.950 7.950 7.950 0 -0.04(-0.50%)
Feb 10, 2017 7.980 7.990 7.980 7.990 7,100 +0.04(+0.50%)
Feb 09, 2017 7.950 7.950 7.950 7.950 8,450 -0.04(-0.50%)
Feb 08, 2017 8.000 8.000 7.990 7.990 3,007 -0.05(-0.62%)
Feb 06, 2017 8.040 8.040 8.040 0 +0.04(+0.50%)
Feb 03, 2017 7.950 8.000 7.780 8.000 10,541 +0.00(+0.00%)
Feb 02, 2017 8.000 8.000 8.000 8.000 125 +0.00(+0.00%)
Jan 31, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 30, 2017 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
Jan 27, 2017 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Jan 26, 2017 8.009 8.009 8.000 8.000 1,250 +0.00(+0.00%)
Jan 25, 2017 7.950 8.050 7.950 8.000 909 +0.00(+0.00%)
Jan 24, 2017 8.001 8.010 8.000 8.000 18,300 +0.00(+0.00%)
Jan 23, 2017 8.020 8.020 8.000 8.000 22,700 -0.03(-0.37%)
Jan 20, 2017 8.007 8.030 8.000 8.030 2,633 +0.03(+0.32%)
Jan 19, 2017 8.000 8.030 8.000 8.005 30,000 -0.02(-0.19%)
Jan 18, 2017 8.020 8.020 8.020 8.020 400 +0.02(+0.25%)
Jan 17, 2017 8.000 8.000 8.000 8.000 140 +0.00(+0.00%)
Jan 13, 2017 8.000 8.000 8.000 0 -0.01(-0.12%)
Jan 12, 2017 8.020 8.020 8.000 8.010 2,200 +0.01(+0.13%)
Jan 11, 2017 7.950 8.000 7.950 8.000 13,667 +0.01(+0.12%)
Jan 10, 2017 7.950 7.990 7.950 7.990 5,000 +0.09(+1.14%)
Jan 05, 2017 7.900 7.900 7.900 0 +0.00(+0.00%)
Jan 04, 2017 7.800 7.900 7.750 7.900 54,232 +0.08(+1.02%)
Jan 03, 2017 7.850 7.870 7.770 7.820 135,885 +0.02(+0.26%)
Dec 30, 2016 7.800 7.800 7.800 0 -0.25(-3.11%)
Dec 23, 2016 8.050 8.050 8.050 0 +0.02(+0.25%)
Dec 21, 2016 8.030 8.030 8.030 0 -0.02(-0.25%)
Dec 20, 2016 7.970 8.050 7.970 8.050 11,036 +0.08(+1.00%)
Dec 19, 2016 7.970 7.970 7.970 7.970 3,000 +0.00(+0.00%)
Dec 16, 2016 7.950 7.970 7.950 7.970 22,113 -0.02(-0.25%)
Dec 15, 2016 7.850 7.990 7.850 7.990 17,000 +0.18(+2.30%)
Dec 14, 2016 7.850 7.850 7.810 7.810 1,660 +0.06(+0.77%)
Dec 13, 2016 7.800 7.800 7.750 7.750 3,600 +0.00(+0.00%)
Dec 12, 2016 7.680 7.750 7.650 7.750 142,117 +0.07(+0.91%)
Dec 09, 2016 7.640 7.680 7.630 7.680 4,544 +0.08(+1.05%)
Dec 08, 2016 7.700 7.700 7.550 7.600 41,700 -0.10(-1.30%)
Dec 07, 2016 7.650 7.700 7.600 7.700 7,693 +0.05(+0.65%)
Dec 06, 2016 7.500 7.650 7.500 7.650 5,800 -0.35(-4.37%)
Dec 01, 2016 8.000 8.000 8.000 0 -0.25(-3.03%)
Nov 29, 2016 8.250 8.250 8.250 0 -0.05(-0.60%)
Nov 28, 2016 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Nov 22, 2016 8.300 8.300 8.300 0 -0.20(-2.35%)
Nov 21, 2016 8.400 8.500 8.400 8.500 2,510 +0.15(+1.80%)
Nov 16, 2016 8.350 8.350 8.350 0 +0.15(+1.83%)
Nov 15, 2016 7.850 9.500 7.850 8.200 7,144 +0.40(+5.13%)
Nov 14, 2016 7.800 7.800 7.800 7.800 1,000 +0.00(+0.00%)
Nov 10, 2016 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 08, 2016 7.800 7.800 7.800 0 +0.15(+1.96%)
Nov 07, 2016 7.700 7.700 7.460 7.650 9,600 +0.00(+0.00%)
Nov 04, 2016 7.650 7.650 7.501 7.650 2,600 +0.05(+0.66%)
Nov 03, 2016 7.600 7.680 7.600 7.600 1,680 +0.09(+1.20%)
Nov 01, 2016 7.510 7.510 7.510 0 +0.06(+0.81%)
Oct 31, 2016 7.500 7.550 7.450 7.450 5,000 -0.20(-2.61%)
Oct 26, 2016 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 25, 2016 7.650 7.650 7.650 7.650 7,100 +0.00(+0.00%)
Oct 20, 2016 7.650 7.650 7.650 0 -0.05(-0.65%)
Oct 19, 2016 7.700 7.700 7.700 7.700 1,420 +0.00(+0.00%)
Oct 17, 2016 7.700 7.700 7.700 0 +0.05(+0.65%)
Oct 14, 2016 7.500 7.650 7.500 7.650 4,400 -0.05(-0.65%)
Oct 13, 2016 7.600 7.700 7.500 7.700 12,477 +0.10(+1.32%)
Oct 12, 2016 7.600 7.600 7.600 7.600 1,000 +0.10(+1.33%)
Oct 11, 2016 7.400 7.600 7.350 7.500 4,810 -0.10(-1.32%)
Oct 10, 2016 7.600 7.600 7.600 7.600 4,000 -0.05(-0.65%)
Oct 07, 2016 7.650 7.650 7.650 7.650 700 +0.00(+0.00%)
Oct 06, 2016 7.400 7.650 7.400 7.650 5,400 +0.30(+4.08%)
Oct 05, 2016 7.150 7.350 7.150 7.350 5,100 +0.27(+3.81%)
Oct 04, 2016 7.050 7.150 7.050 7.080 4,000 +0.08(+1.14%)
Oct 03, 2016 7.150 7.150 7.000 7.000 5,700 +0.15(+2.19%)
Sep 30, 2016 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 29, 2016 6.750 6.850 6.750 6.850 200 +0.35(+5.38%)
Sep 28, 2016 6.540 6.540 6.500 6.500 12,800 -0.04(-0.61%)
Sep 27, 2016 6.600 6.600 6.500 6.540 7,855 -0.06(-0.91%)
Sep 26, 2016 6.750 6.750 6.580 6.600 13,918 +0.00(+0.00%)
Sep 23, 2016 6.980 6.980 6.600 6.600 62,094 -0.35(-5.04%)
Sep 22, 2016 7.270 7.280 6.850 6.950 34,550 -0.32(-4.40%)
Sep 21, 2016 7.500 7.500 7.270 7.270 3,600 -0.23(-3.07%)
Sep 20, 2016 7.510 7.510 7.500 7.500 4,830 -0.05(-0.66%)
Sep 19, 2016 7.950 7.950 7.550 7.550 3,900 -0.40(-5.03%)
Sep 16, 2016 8.000 8.000 7.950 7.950 1,699 -0.05(-0.62%)
Sep 15, 2016 8.000 8.000 8.000 8.000 350 +0.00(+0.00%)
Sep 13, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 12, 2016 8.000 8.000 7.850 8.000 3,254 +0.01(+0.13%)
Sep 09, 2016 8.000 8.000 7.990 7.990 1,325 -0.01(-0.12%)
Sep 08, 2016 9.010 9.010 8.000 8.000 15,400 -1.15(-12.57%)
Sep 07, 2016 9.400 9.400 9.150 9.150 448 -0.35(-3.69%)
Sep 06, 2016 10.00 10.00 9.500 9.500 9,600 -0.50(-5.00%)
Sep 02, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 01, 2016 11.89 11.89 10.00 10.00 6,860 -1.95(-16.32%)
Aug 31, 2016 14.50 14.50 11.90 11.95 5,782 -1.05(-8.08%)
Aug 30, 2016 13.00 13.00 13.00 13.00 200 +1.00(+8.33%)
Aug 29, 2016 15.00 15.00 12.00 12.00 1,583 +4.75(+65.52%)
Aug 25, 2016 7.250 7.250 7.250 0 +0.75(+11.54%)
Aug 11, 2016 6.500 6.500 6.500 0 +0.75(+13.04%)
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.