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: THX )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 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 (%)
Jun 29, 2021 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Jun 28, 2021 0.3350 0.3550 0.3350 0.3550 22,065 +0.02(+7.58%)
Jun 25, 2021 0.3450 0.3600 0.3300 0.3300 12,000 -0.02(-5.71%)
Jun 24, 2021 0.3500 0.3500 0.3500 0.3500 186,000 +0.00(+0.00%)
Jun 23, 2021 0.3600 0.3600 0.3500 0.3500 35,912 +0.00(+0.00%)
Jun 22, 2021 0.3500 0.3600 0.3400 0.3500 113,915 +0.00(+0.00%)
Jun 21, 2021 0.3500 0.3500 0.3450 0.3500 52,270 +0.00(+0.00%)
Jun 18, 2021 0.3700 0.3700 0.3250 0.3500 183,155 -0.02(-5.41%)
Jun 17, 2021 0.3700 0.3700 0.3700 0.3700 344,000 +0.00(+0.00%)
Jun 16, 2021 0.3900 0.3900 0.3700 0.3700 260,100 +0.00(+0.00%)
Jun 15, 2021 0.3700 0.3850 0.3700 0.3700 97,000 -0.03(-6.33%)
Jun 14, 2021 0.3950 0.3950 0.3950 0.3950 4,700 +0.01(+1.28%)
Jun 11, 2021 0.3900 0.3900 0.3900 0.3900 32,200 +0.00(+0.00%)
Jun 10, 2021 0.3750 0.3900 0.3700 0.3900 333,150 +0.01(+2.63%)
Jun 09, 2021 0.3900 0.3900 0.3750 0.3800 332,000 -0.01(-2.56%)
Jun 08, 2021 0.3950 0.3950 0.3900 0.3900 69,665 +0.01(+1.30%)
Jun 07, 2021 0.3550 0.3900 0.3550 0.3850 408,875 +0.02(+5.48%)
Jun 04, 2021 0.3600 0.3650 0.3600 0.3650 315,420 +0.02(+4.29%)
Jun 03, 2021 35.00 0.3500 0.3500 0.3500 2,070,000 -0.01(-1.41%)
Jun 02, 2021 0.3550 0.3700 0.3400 0.3550 71,715 +0.01(+1.43%)
Jun 01, 2021 0.4100 0.4100 0.3500 0.3500 295,314 -0.04(-10.26%)
May 31, 2021 0.4100 0.4450 0.3900 0.3900 706,400 -0.02(-4.88%)
May 28, 2021 0.3900 0.4100 0.3900 0.4100 347,501 +0.03(+7.89%)
May 27, 2021 0.3900 0.3900 0.3800 0.3800 81,513 -0.01(-1.30%)
May 26, 2021 0.3950 0.4100 0.3850 0.3850 401,118 -0.01(-1.28%)
May 25, 2021 0.3700 0.3950 0.3700 0.3900 711,675 +0.02(+4.00%)
May 21, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 20, 2021 0.3700 0.3700 0.3600 0.3700 101,857 +0.02(+5.71%)
May 19, 2021 0.3650 0.3650 0.3500 0.3500 32,809 -0.01(-2.78%)
May 18, 2021 0.3550 0.3600 0.3550 0.3600 16,975 +0.01(+1.41%)
May 17, 2021 0.3600 0.3600 0.3400 0.3550 107,294 +0.00(+0.00%)
May 14, 2021 0.3500 0.3650 0.3500 0.3550 84,283 +0.01(+2.90%)
May 13, 2021 0.3550 0.3550 0.3400 0.3450 85,000 -0.02(-5.48%)
May 12, 2021 0.3650 0.3650 0.3650 0.3650 31,000 +0.00(+0.00%)
May 11, 2021 0.3450 0.3650 0.3450 0.3650 9,344 +0.01(+2.82%)
May 10, 2021 0.3650 0.3650 0.3550 0.3550 106,352 -0.01(-2.74%)
May 07, 2021 0.3700 0.3700 0.3600 0.3650 112,250 +0.01(+1.39%)
May 06, 2021 0.3650 0.3650 0.3500 0.3600 101,100 +0.01(+1.41%)
May 05, 2021 0.3750 0.3750 0.3300 0.3550 288,570 -0.01(-1.39%)
May 04, 2021 0.3800 0.3800 0.3600 0.3600 17,920 -0.01(-2.70%)
May 03, 2021 0.3800 0.3800 0.3700 0.3700 121,525 -0.01(-2.63%)
Apr 30, 2021 0.3700 0.3800 0.3700 0.3800 407,500 +0.02(+5.56%)
Apr 29, 2021 0.3500 0.3700 0.3500 0.3600 54,815 +0.01(+2.86%)
Apr 28, 2021 0.3450 0.3550 0.3400 0.3500 136,300 +0.01(+2.94%)
Apr 27, 2021 0.3700 0.3700 0.3400 0.3400 335,399 -0.03(-8.11%)
Apr 26, 2021 0.3500 0.3700 0.3400 0.3700 234,700 +0.03(+7.25%)
Apr 23, 2021 0.3200 0.3500 0.3100 0.3450 385,684 +0.03(+11.29%)
Apr 22, 2021 0.3150 0.3400 0.3100 0.3100 478,821 +0.00(+0.00%)
Apr 21, 2021 0.3000 0.3200 0.3000 0.3100 331,911 +0.01(+3.33%)
Apr 20, 2021 0.2850 0.3000 0.2800 0.3000 255,200 +0.01(+1.69%)
Apr 19, 2021 0.3000 0.3000 0.2750 0.2950 183,150 +0.00(+0.00%)
Apr 16, 2021 0.2650 0.3000 0.2500 0.2950 413,456 +0.03(+13.46%)
Apr 15, 2021 0.2300 0.2600 0.2300 0.2600 157,590 +0.04(+15.56%)
Apr 14, 2021 0.2350 0.2400 0.2250 0.2250 36,143 -0.01(-4.26%)
Apr 13, 2021 0.2350 0.2350 0.2200 0.2350 43,400 +0.00(+0.00%)
Apr 12, 2021 0.2200 0.2350 0.2150 0.2350 64,500 +0.00(+0.00%)
Apr 09, 2021 0.2200 0.2350 0.2200 0.2350 10,700 +0.00(+0.00%)
Apr 08, 2021 0.2400 0.2400 0.2350 0.2350 25,513 -0.01(-2.08%)
Apr 07, 2021 0.2400 0.2400 0.2400 0.2400 2,000 +0.02(+9.09%)
Apr 06, 2021 0.2200 0.2200 0.2200 0.2200 36,500 +0.01(+2.33%)
Apr 05, 2021 0.2150 0.2200 0.2100 0.2150 69,000 +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.