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 (%)
Jul 30, 2021 13.63 13.63 13.59 13.59 1,300 +0.03(+0.22%)
Jul 29, 2021 13.75 13.75 13.56 13.56 430 +0.06(+0.44%)
Jul 28, 2021 13.50 13.50 13.50 13.50 443 +0.26(+1.96%)
Jul 27, 2021 13.24 13.24 13.24 13.24 1,032 +0.39(+3.04%)
Jul 26, 2021 12.85 12.85 12.85 12.85 1,300 +0.00(+0.00%)
Jul 23, 2021 12.76 12.85 12.65 12.85 2,095 +0.09(+0.71%)
Jul 22, 2021 12.76 12.85 12.76 12.76 3,050 -0.49(-3.70%)
Jul 21, 2021 13.00 13.25 12.85 13.25 1,100 +0.50(+3.92%)
Jul 20, 2021 12.75 13.00 12.75 12.75 1,400 -0.25(-1.92%)
Jul 19, 2021 13.00 13.00 12.75 13.00 3,974 +0.00(+0.00%)
Jul 16, 2021 13.20 13.20 13.00 13.00 1,810 +0.10(+0.78%)
Jul 15, 2021 12.95 13.20 12.90 12.90 5,924 +0.00(+0.00%)
Jul 14, 2021 13.05 13.20 12.90 12.90 5,752 -0.14(-1.07%)
Jul 13, 2021 13.25 13.29 13.02 13.04 2,000 -0.22(-1.66%)
Jul 12, 2021 13.25 13.50 13.25 13.26 1,200 +0.01(+0.08%)
Jul 09, 2021 12.70 13.25 12.70 13.25 2,448 +0.57(+4.50%)
Jul 08, 2021 13.10 13.10 12.65 12.68 3,760 -0.42(-3.21%)
Jul 07, 2021 13.25 13.50 13.10 13.10 5,880 -0.15(-1.13%)
Jul 06, 2021 13.60 13.60 13.15 13.25 3,500 -0.40(-2.93%)
Jul 02, 2021 13.65 13.65 13.65 13.65 1,000 +0.05(+0.37%)
Jul 01, 2021 13.45 13.60 13.45 13.60 5,812 +0.10(+0.74%)
Jun 30, 2021 13.55 13.55 13.50 13.50 800 -0.30(-2.17%)
Jun 29, 2021 13.75 13.80 13.75 13.80 1,150 +0.05(+0.36%)
Jun 28, 2021 13.75 13.75 13.75 13.75 1,200 -0.25(-1.79%)
Jun 25, 2021 13.80 14.00 13.50 14.00 7,908 +0.40(+2.94%)
Jun 22, 2021 13.60 13.60 13.60 0 +0.10(+0.74%)
Jun 21, 2021 13.35 13.50 13.35 13.50 3,250 +0.39(+2.97%)
Jun 18, 2021 13.91 13.91 13.11 13.11 6,666 -0.80(-5.75%)
Jun 17, 2021 14.15 14.19 13.90 13.91 7,666 -0.27(-1.92%)
Jun 16, 2021 14.10 14.20 14.05 14.18 8,836 +0.13(+0.95%)
Jun 15, 2021 14.25 14.25 14.05 14.05 27,750 -0.20(-1.40%)
Jun 14, 2021 14.40 14.40 14.25 14.25 16,108 -0.24(-1.66%)
Jun 11, 2021 14.49 14.49 14.49 14.49 500 +0.00(+0.00%)
Jun 10, 2021 14.70 14.70 14.35 14.49 35,920 -0.16(-1.09%)
Jun 09, 2021 14.70 14.70 14.63 14.65 23,211 -0.05(-0.34%)
Jun 08, 2021 14.67 14.70 14.60 14.70 32,501 +0.00(+0.00%)
Jun 07, 2021 14.80 14.80 14.66 14.70 29,348 +0.05(+0.34%)
Jun 04, 2021 14.55 14.65 14.52 14.65 136,550 +0.05(+0.34%)
Jun 03, 2021 14.55 14.74 14.30 14.60 362,784 +0.60(+4.29%)
Jun 02, 2021 14.25 14.25 14.00 14.00 1,703 +0.00(+0.00%)
Jun 01, 2021 14.00 14.00 14.00 14.00 4,046 +0.00(+0.00%)
May 28, 2021 13.90 14.12 13.86 14.00 24,489 +0.25(+1.82%)
May 26, 2021 13.75 13.75 13.75 0 +0.00(+0.00%)
May 25, 2021 13.75 13.78 13.75 13.75 5,477 -0.02(-0.15%)
May 24, 2021 13.77 13.77 13.77 13.77 400 +0.02(+0.15%)
May 20, 2021 13.75 13.75 13.75 0 -0.16(-1.15%)
May 18, 2021 13.91 13.91 13.91 0 +0.16(+1.16%)
May 17, 2021 13.75 13.75 13.75 13.75 1,398 +0.00(+0.00%)
May 14, 2021 13.75 13.75 13.70 13.75 12,265 -0.16(-1.15%)
May 13, 2021 13.85 13.91 13.85 13.91 1,880 +0.13(+0.94%)
May 11, 2021 13.78 13.78 13.78 36 +0.03(+0.22%)
May 10, 2021 13.75 13.85 13.75 13.75 18,961 +0.00(+0.00%)
May 06, 2021 13.75 13.75 13.75 71 -0.23(-1.65%)
May 05, 2021 13.82 13.98 13.82 13.98 1,500 +0.23(+1.67%)
May 04, 2021 13.75 13.82 13.75 13.75 2,900 +0.00(+0.00%)
May 03, 2021 13.75 13.75 13.75 13.75 15,300 +0.00(+0.00%)
Apr 30, 2021 13.75 13.75 13.75 13.75 2,000 +0.00(+0.00%)
Apr 29, 2021 13.75 13.75 13.75 25 +0.00(+0.00%)
Apr 28, 2021 13.95 13.95 13.75 13.75 880 +0.00(+0.00%)
Apr 27, 2021 13.75 13.75 13.75 13.75 15,700 +0.00(+0.00%)
Apr 26, 2021 13.75 13.75 13.75 13.75 27,600 +0.05(+0.36%)
Apr 23, 2021 13.70 13.70 13.70 30 +0.00(+0.00%)
Apr 22, 2021 13.70 13.70 13.70 13.70 252 -0.05(-0.36%)
Apr 21, 2021 13.75 13.75 13.75 13.75 200 +0.27(+2.00%)
Apr 20, 2021 13.25 13.50 13.25 13.48 2,308 -0.02(-0.15%)
Apr 19, 2021 13.50 13.50 13.50 13.50 3,071 -0.05(-0.37%)
Apr 16, 2021 13.25 13.55 13.25 13.55 4,700 +0.15(+1.12%)
Apr 14, 2021 13.40 13.40 13.40 0 +0.05(+0.37%)
Apr 13, 2021 13.15 13.35 13.00 13.35 6,483 +0.05(+0.38%)
Apr 12, 2021 12.95 13.30 12.95 13.30 8,421 +0.45(+3.50%)
Apr 09, 2021 12.80 12.90 12.72 12.85 23,000 +0.05(+0.39%)
Apr 08, 2021 12.92 12.92 12.80 12.80 1,600 -0.12(-0.93%)
Apr 07, 2021 13.00 13.00 12.92 12.92 515 -0.08(-0.62%)
Apr 06, 2021 12.92 13.00 12.92 13.00 1,000 +0.05(+0.39%)
Apr 05, 2021 13.00 13.00 12.95 12.95 1,700 +0.00(+0.00%)
Apr 01, 2021 13.00 13.00 12.95 12.95 400 +0.15(+1.17%)
Mar 31, 2021 12.75 13.50 12.75 12.80 4,210 -1.19(-8.51%)
Mar 30, 2021 12.55 13.99 12.50 13.99 6,300 +1.29(+10.16%)
Mar 26, 2021 12.70 12.70 12.70 0 +0.30(+2.42%)
Mar 25, 2021 12.50 12.50 12.22 12.40 1,600 +0.00(+0.00%)
Mar 24, 2021 12.40 12.40 12.40 12.40 300 +0.19(+1.56%)
Mar 23, 2021 12.45 12.47 12.21 12.21 2,250 -0.19(-1.53%)
Mar 22, 2021 12.35 12.40 12.20 12.40 700 +0.15(+1.22%)
Mar 18, 2021 12.25 12.25 12.25 0 +0.10(+0.82%)
Mar 17, 2021 12.15 12.15 12.15 12.15 648 +0.05(+0.41%)
Mar 16, 2021 12.10 12.10 12.10 12.10 1,200 +0.05(+0.41%)
Mar 12, 2021 12.05 12.05 12.05 0 -0.15(-1.23%)
Mar 10, 2021 12.20 12.20 12.20 0 +0.00(+0.00%)
Mar 09, 2021 12.25 12.25 12.00 12.20 36,148 -0.05(-0.41%)
Mar 08, 2021 12.20 12.25 12.20 12.25 1,000 +0.20(+1.66%)
Mar 05, 2021 12.00 12.15 11.85 12.05 1,400 -0.15(-1.23%)
Mar 01, 2021 12.20 12.20 12.20 0 +0.20(+1.67%)
Feb 26, 2021 12.00 12.00 11.99 12.00 10,600 +0.25(+2.13%)
Feb 25, 2021 11.75 11.75 11.75 11.75 1,000 -0.25(-2.08%)
Feb 24, 2021 12.00 12.00 12.00 12.00 2,000 +0.00(+0.00%)
Feb 23, 2021 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Feb 22, 2021 12.00 12.00 12.00 12.00 5,000 +0.00(+0.00%)
Feb 19, 2021 12.05 12.05 12.00 12.00 1,900 +0.00(+0.00%)
Feb 16, 2021 12.00 12.00 12.00 0 +0.10(+0.84%)
Feb 12, 2021 11.85 11.90 11.85 11.90 900 +0.40(+3.48%)
Feb 11, 2021 11.50 11.50 11.50 11.50 603 -0.25(-2.13%)
Feb 10, 2021 11.75 11.75 11.75 31 +0.00(+0.00%)
Feb 09, 2021 11.75 11.75 11.75 11.75 100 +0.22(+1.91%)
Feb 08, 2021 11.50 11.53 11.45 11.53 12,232 +0.03(+0.26%)
Feb 05, 2021 11.40 11.50 11.40 11.50 700 +0.20(+1.77%)
Feb 04, 2021 11.30 11.30 11.30 11.30 150 -0.10(-0.88%)
Feb 03, 2021 11.35 11.40 11.32 11.40 1,018 +0.30(+2.70%)
Feb 02, 2021 11.10 11.10 11.10 11.10 1,000 +0.05(+0.45%)
Feb 01, 2021 11.10 11.10 11.05 11.05 1,010 -0.30(-2.64%)
Jan 29, 2021 11.20 11.35 11.20 11.35 1,500 +0.15(+1.34%)
Jan 28, 2021 11.20 11.20 11.20 11.20 500 +0.10(+0.90%)
Jan 27, 2021 11.15 11.15 11.10 11.10 2,008 -0.05(-0.45%)
Jan 26, 2021 11.15 11.15 11.15 11.15 1,000 +0.00(+0.00%)
Jan 25, 2021 11.10 11.15 11.00 11.15 20,502 +0.15(+1.36%)
Jan 22, 2021 10.75 11.00 10.75 11.00 1,300 +0.58(+5.57%)
Jan 21, 2021 10.50 10.50 10.42 10.42 4,000 -0.28(-2.62%)
Jan 20, 2021 10.50 10.70 10.50 10.70 14,619 +0.45(+4.39%)
Jan 19, 2021 10.25 10.25 10.25 10.25 7,500 +0.00(+0.00%)
Jan 15, 2021 10.25 10.75 10.25 10.25 17,900 -0.50(-4.65%)
Jan 14, 2021 10.50 10.75 10.15 10.75 11,785 +0.55(+5.39%)
Jan 13, 2021 10.20 10.20 10.20 10.20 500 +0.00(+0.00%)
Jan 12, 2021 10.00 10.20 10.00 10.20 2,010 +0.29(+2.93%)
Jan 11, 2021 9.960 9.960 9.850 9.910 7,000 -0.09(-0.90%)
Jan 08, 2021 10.15 10.15 9.900 10.00 10,500 -0.10(-0.99%)
Jan 07, 2021 10.05 10.10 10.05 10.10 3,100 +0.07(+0.75%)
Jan 06, 2021 10.00 10.05 10.00 10.03 5,110 +0.33(+3.35%)
Jan 05, 2021 9.950 9.950 9.700 9.700 1,000 -0.30(-3.00%)
Jan 04, 2021 10.00 10.00 10.00 10.00 300 +0.05(+0.52%)
Dec 30, 2020 9.948 9.948 9.948 0 -0.15(-1.50%)
Dec 29, 2020 10.02 10.10 9.870 10.10 2,795 +0.25(+2.54%)
Dec 24, 2020 9.850 9.850 9.850 0 -0.25(-2.48%)
Dec 22, 2020 10.10 10.10 10.10 0 +0.15(+1.51%)
Dec 21, 2020 9.850 9.950 9.850 9.950 3,600 +0.25(+2.58%)
Dec 18, 2020 9.700 9.700 9.700 9.700 200 -0.25(-2.51%)
Dec 15, 2020 9.950 9.950 9.950 0 +0.34(+3.54%)
Dec 14, 2020 9.610 9.610 9.610 9.610 2,000 +0.01(+0.10%)
Dec 11, 2020 9.600 9.750 9.600 9.600 3,700 -0.03(-0.26%)
Dec 04, 2020 9.625 9.625 9.625 0 +0.22(+2.39%)
Dec 02, 2020 9.400 9.400 9.400 0 +0.05(+0.53%)
Dec 01, 2020 9.350 9.350 9.300 9.350 500 +0.00(+0.00%)
Nov 30, 2020 9.300 9.350 9.300 9.350 789 +0.05(+0.54%)
Nov 27, 2020 9.300 9.300 9.300 9.300 1,000 -0.25(-2.62%)
Nov 25, 2020 9.500 9.550 9.500 9.550 200 +0.05(+0.53%)
Nov 24, 2020 9.050 9.500 9.050 9.500 2,001 +0.55(+6.15%)
Nov 20, 2020 8.950 8.950 8.950 0 +0.05(+0.56%)
Nov 19, 2020 8.950 8.950 8.900 8.900 3,000 +0.10(+1.14%)
Nov 16, 2020 8.800 8.800 8.800 0 -0.20(-2.22%)
Nov 12, 2020 9.000 9.000 9.000 0 +0.12(+1.35%)
Nov 10, 2020 8.880 8.880 8.880 0 +0.28(+3.26%)
Nov 09, 2020 8.890 9.050 8.600 8.600 14,083 +0.10(+1.18%)
Nov 02, 2020 8.500 8.500 8.500 0 +0.10(+1.19%)
Oct 30, 2020 8.420 8.420 8.400 8.400 1,000 -0.10(-1.18%)
Oct 28, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 27, 2020 8.550 8.550 8.500 8.500 1,250 -0.30(-3.41%)
Oct 26, 2020 8.800 8.800 8.800 10 +0.00(+0.00%)
Oct 23, 2020 8.800 8.800 8.800 8.800 2,800 +0.00(+0.00%)
Oct 22, 2020 8.500 8.800 8.500 8.800 1,150 +0.52(+6.28%)
Oct 20, 2020 8.280 8.280 8.280 0 +0.02(+0.24%)
Oct 19, 2020 8.370 8.370 8.230 8.260 20,900 -0.11(-1.31%)
Oct 16, 2020 8.370 8.370 8.370 93 +0.00(+0.00%)
Oct 15, 2020 8.400 8.400 8.370 8.370 4,100 -0.12(-1.38%)
Oct 14, 2020 8.487 8.487 8.487 8.487 250 +0.12(+1.40%)
Oct 13, 2020 8.400 8.400 8.370 8.370 3,750 -0.03(-0.36%)
Oct 12, 2020 8.400 8.400 8.400 8.400 1,600 +0.05(+0.60%)
Oct 07, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 06, 2020 8.350 8.350 8.350 8.350 13,700 +0.00(+0.00%)
Oct 05, 2020 8.350 8.350 8.310 8.350 3,700 +0.00(+0.00%)
Oct 01, 2020 8.350 8.350 8.350 0 +0.05(+0.60%)
Sep 30, 2020 8.300 8.300 8.300 8.300 700 +0.00(+0.00%)
Sep 25, 2020 8.300 8.300 8.300 0 +0.07(+0.85%)
Sep 24, 2020 8.230 8.230 8.230 8.230 100 +0.00(+0.00%)
Sep 22, 2020 8.230 8.230 8.230 0 +0.01(+0.12%)
Sep 17, 2020 8.220 8.220 8.220 0 +0.00(+0.00%)
Sep 15, 2020 8.220 8.220 8.220 0 -0.09(-1.08%)
Sep 14, 2020 8.400 8.400 8.310 8.310 350 +0.10(+1.22%)
Sep 09, 2020 8.210 8.210 8.210 0 -0.04(-0.48%)
Sep 04, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 02, 2020 8.250 8.250 8.250 0 +0.13(+1.60%)
Sep 01, 2020 8.120 8.120 8.120 8.120 2,100 +0.00(+0.00%)
Aug 31, 2020 8.300 8.350 8.120 8.120 5,450 -0.09(-1.10%)
Aug 27, 2020 8.210 8.210 8.210 0 -0.04(-0.48%)
Aug 26, 2020 8.350 8.350 8.250 8.250 600 -0.06(-0.72%)
Aug 24, 2020 8.310 8.310 8.310 0 +0.00(+0.00%)
Aug 21, 2020 8.330 8.330 8.300 8.310 2,000 -0.04(-0.48%)
Aug 20, 2020 8.350 8.350 8.350 8.350 600 +0.00(+0.00%)
Aug 19, 2020 8.350 8.350 8.310 8.350 3,400 -0.40(-4.57%)
Aug 18, 2020 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 17, 2020 8.750 8.750 8.750 8.750 100 -0.15(-1.69%)
Aug 13, 2020 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 12, 2020 8.290 8.900 8.290 8.900 1,215 +0.60(+7.23%)
Aug 11, 2020 8.250 8.300 8.250 8.300 1,100 +0.04(+0.48%)
Aug 10, 2020 8.260 8.260 8.260 8.260 3,800 -0.09(-1.08%)
Aug 07, 2020 8.350 8.350 8.350 8.350 200 +0.00(+0.00%)
Aug 05, 2020 8.350 8.350 8.350 0 +0.15(+1.83%)
Aug 04, 2020 8.200 8.200 8.200 8.200 200 -0.05(-0.61%)
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.