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

Tpco Hldg Corp (OP: GRAMF )

0.1587 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
Jun 30, 2021 5.600 5.600 5.495 5.580 132,232 +0.01(+0.18%)
Jun 29, 2021 5.980 6.000 5.560 5.570 72,153 -0.27(-4.57%)
Jun 28, 2021 5.730 5.990 5.640 5.837 181,212 +0.11(+1.87%)
Jun 25, 2021 5.600 5.820 5.450 5.730 159,110 +0.13(+2.32%)
Jun 24, 2021 5.800 5.800 5.250 5.600 143,414 +0.15(+2.75%)
Jun 23, 2021 5.985 5.985 5.360 5.450 107,110 +0.06(+1.11%)
Jun 22, 2021 5.400 5.570 5.150 5.390 132,485 +0.04(+0.84%)
Jun 21, 2021 5.380 5.550 5.380 5.345 178,869 -0.05(-0.84%)
Jun 18, 2021 5.371 5.665 5.230 5.390 186,280 -0.03(-0.55%)
Jun 17, 2021 5.600 5.730 5.260 5.420 194,034 -0.08(-1.45%)
Jun 16, 2021 5.600 5.730 5.498 5.500 116,847 -0.10(-1.81%)
Jun 15, 2021 5.750 5.800 5.471 5.601 206,444 -0.15(-2.58%)
Jun 14, 2021 6.010 6.225 5.700 5.750 165,118 -0.15(-2.54%)
Jun 11, 2021 5.950 6.000 5.820 5.900 199,784 -0.05(-0.84%)
Jun 10, 2021 6.105 6.110 5.902 5.950 228,062 -0.10(-1.73%)
Jun 09, 2021 6.120 6.260 6.020 6.055 136,926 -0.17(-2.65%)
Jun 08, 2021 6.550 6.550 6.110 6.220 192,399 -0.04(-0.56%)
Jun 07, 2021 6.230 6.600 6.090 6.255 210,616 +0.04(+0.72%)
Jun 04, 2021 6.030 6.400 6.030 6.210 66,047 -0.07(-1.11%)
Jun 03, 2021 6.070 6.280 6.010 6.280 258,445 +0.14(+2.26%)
Jun 02, 2021 6.300 6.320 5.998 6.141 143,654 -0.01(-0.14%)
Jun 01, 2021 6.290 6.370 6.050 6.150 177,300 +0.00(+0.00%)
May 28, 2021 6.170 6.600 6.100 6.150 164,516 -0.13(-2.09%)
May 27, 2021 6.160 6.700 6.160 6.282 157,825 +0.03(+0.53%)
May 26, 2021 6.000 6.350 5.958 6.248 231,187 +0.22(+3.62%)
May 25, 2021 6.075 6.082 5.918 6.030 158,038 +0.05(+0.84%)
May 24, 2021 6.130 6.130 5.860 5.980 251,815 +0.06(+0.99%)
May 21, 2021 5.950 6.100 5.820 5.921 234,239 -0.03(-0.48%)
May 20, 2021 6.150 6.200 5.750 5.950 517,241 -0.20(-3.25%)
May 19, 2021 6.292 6.450 6.004 6.150 437,738 -0.59(-8.75%)
May 18, 2021 7.060 7.060 6.150 6.740 1,099,809 -0.62(-8.42%)
May 17, 2021 7.250 7.500 6.940 7.360 148,601 +0.36(+5.14%)
May 14, 2021 6.820 7.000 6.405 7.000 115,413 +0.34(+5.18%)
May 13, 2021 6.975 7.002 6.550 6.655 114,734 -0.25(-3.55%)
May 12, 2021 7.030 7.030 6.600 6.900 181,807 -0.11(-1.55%)
May 11, 2021 6.905 7.150 6.810 7.008 149,460 -0.00(-0.02%)
May 10, 2021 7.400 7.740 7.000 7.010 111,797 -0.41(-5.53%)
May 07, 2021 7.210 7.420 7.210 7.420 56,369 +0.21(+2.91%)
May 06, 2021 7.720 7.930 7.140 7.210 132,771 -0.51(-6.61%)
May 05, 2021 8.000 8.000 7.498 7.720 196,458 -0.25(-3.14%)
May 04, 2021 7.600 8.090 7.059 7.970 451,706 +0.32(+4.18%)
May 03, 2021 7.760 8.040 7.548 7.650 193,571 -0.03(-0.39%)
Apr 30, 2021 7.750 7.750 7.300 7.680 79,900 +0.24(+3.23%)
Apr 29, 2021 7.670 7.860 7.320 7.440 186,159 -0.21(-2.75%)
Apr 28, 2021 7.322 7.793 7.300 7.650 267,229 +0.31(+4.22%)
Apr 27, 2021 7.400 7.470 7.310 7.340 112,299 -0.06(-0.81%)
Apr 26, 2021 7.400 7.700 7.248 7.400 112,329 +0.00(+0.00%)
Apr 23, 2021 7.360 7.590 7.150 7.400 95,700 +0.12(+1.72%)
Apr 22, 2021 7.190 7.465 6.950 7.275 487,574 +0.22(+3.05%)
Apr 21, 2021 6.850 7.240 6.850 7.060 275,303 +0.16(+2.32%)
Apr 20, 2021 7.030 7.470 6.800 6.900 261,908 -0.25(-3.52%)
Apr 19, 2021 7.500 7.520 7.100 7.152 142,269 -0.14(-1.92%)
Apr 16, 2021 7.330 7.525 7.060 7.292 162,600 -0.08(-1.10%)
Apr 15, 2021 7.410 7.770 7.300 7.372 172,646 -0.23(-2.99%)
Apr 14, 2021 7.940 7.940 7.250 7.600 178,476 -0.07(-0.91%)
Apr 13, 2021 7.690 7.970 7.260 7.670 112,389 -0.05(-0.63%)
Apr 12, 2021 8.010 8.175 7.540 7.718 142,687 -0.43(-5.29%)
Apr 09, 2021 8.050 8.198 8.000 8.150 47,800 +0.00(+0.00%)
Apr 08, 2021 7.770 8.250 7.770 8.150 110,515 +0.33(+4.22%)
Apr 07, 2021 8.160 8.409 7.820 7.820 161,275 -0.34(-4.17%)
Apr 06, 2021 7.748 8.500 7.500 8.160 509,399 +0.41(+5.29%)
Apr 05, 2021 7.975 8.090 7.750 7.750 231,451 +0.25(+3.33%)
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.