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: GOOD )

0.0800 -0.0100 (-11.11%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 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 (%)
Jul 31, 2019 0.1550 0.1650 0.1550 0.1650 36,500 +0.01(+6.45%)
Jul 30, 2019 0.1600 0.1600 0.1450 0.1550 486,070 -0.01(-6.06%)
Jul 29, 2019 0.1750 0.1750 0.1650 0.1650 43,639 -0.01(-5.71%)
Jul 25, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jul 24, 2019 0.1750 0.1800 0.1700 0.1700 39,200 -0.00(-2.86%)
Jul 23, 2019 0.1800 0.1800 0.1750 0.1750 110,700 -0.01(-5.41%)
Jul 22, 2019 0.1900 0.1900 0.1850 0.1850 76,750 +0.00(+0.00%)
Jul 19, 2019 0.1900 0.1900 0.1850 0.1850 11,117 -0.01(-2.63%)
Jul 18, 2019 0.1900 0.1900 0.1850 0.1900 129,364 +0.00(+0.00%)
Jul 17, 2019 0.1900 0.1900 0.1850 0.1900 76,250 +0.00(+0.00%)
Jul 16, 2019 0.2000 0.2200 0.1900 0.1900 467,500 -0.01(-5.00%)
Jul 15, 2019 0.2000 0.2050 0.1950 0.2000 214,898 +0.00(+0.00%)
Jul 12, 2019 0.1950 0.2000 0.1900 0.2000 55,500 +0.00(+0.00%)
Jul 11, 2019 0.1950 0.2000 0.1950 0.2000 16,500 +0.01(+2.56%)
Jul 10, 2019 0.1900 0.1950 0.1900 0.1950 33,500 -0.01(-2.50%)
Jul 09, 2019 0.2000 0.2000 0.1900 0.2000 43,500 +0.00(+0.00%)
Jul 08, 2019 0.2000 0.2000 0.1950 0.2000 26,000 +0.01(+5.26%)
Jul 05, 2019 0.2000 0.2000 0.1900 0.1900 11,115 -0.01(-5.00%)
Jul 04, 2019 0.2000 0.2000 0.1900 0.2000 19,000 +0.00(+0.00%)
Jul 03, 2019 0.1950 0.2000 0.1950 0.2000 25,000 +0.00(+0.00%)
Jul 02, 2019 0.2050 0.2050 0.1850 0.2000 201,009 -0.01(-6.98%)
Jun 28, 2019 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Jun 27, 2019 0.2000 0.2050 0.1950 0.1950 86,499 -0.01(-2.50%)
Jun 26, 2019 0.2100 0.2100 0.2000 0.2000 52,500 -0.00(-2.44%)
Jun 25, 2019 0.2000 0.2050 0.2000 0.2050 64,500 +0.00(+0.00%)
Jun 24, 2019 0.2100 0.2100 0.2050 0.2050 25,000 +0.00(+0.00%)
Jun 21, 2019 0.2000 0.2050 0.2000 0.2050 147,000 +0.00(+2.50%)
Jun 20, 2019 0.2150 0.2150 0.2000 0.2000 58,490 -0.00(-2.44%)
Jun 19, 2019 0.2100 0.2100 0.1950 0.2050 326,200 -0.02(-6.82%)
Jun 18, 2019 0.1950 0.2200 0.1900 0.2200 60,000 +0.02(+10.00%)
Jun 17, 2019 0.2000 0.2000 0.2000 0.2000 46,000 +0.01(+2.56%)
Jun 14, 2019 0.1950 0.1950 0.1900 0.1950 145,600 +0.00(+0.00%)
Jun 13, 2019 0.1950 0.1950 0.1950 0.1950 52,090 +0.00(+0.00%)
Jun 12, 2019 0.1900 0.1950 0.1900 0.1950 103,100 +0.01(+5.41%)
Jun 11, 2019 0.2050 0.2050 0.1800 0.1850 244,350 -0.02(-7.50%)
Jun 10, 2019 0.2000 0.2000 0.1950 0.2000 169,090 +0.00(+0.00%)
Jun 07, 2019 0.2200 0.2200 0.1950 0.2000 262,633 -0.01(-6.98%)
Jun 06, 2019 0.2100 0.2200 0.2050 0.2150 349,500 +0.01(+2.38%)
Jun 05, 2019 0.2150 0.2200 0.1950 0.2100 535,406 -0.01(-2.33%)
Jun 04, 2019 0.2100 0.2150 0.2050 0.2150 188,500 +0.01(+2.38%)
Jun 03, 2019 0.2400 0.2400 0.2050 0.2100 477,800 -0.03(-12.50%)
May 31, 2019 0.2650 0.2650 0.2300 0.2400 285,500 -0.03(-11.11%)
May 30, 2019 0.2750 0.2900 0.2650 0.2700 263,700 -0.01(-1.82%)
May 29, 2019 0.2750 0.2750 0.2600 0.2750 59,159 +0.01(+3.77%)
May 28, 2019 0.2850 0.2850 0.2450 0.2650 349,334 -0.02(-7.02%)
May 27, 2019 0.2850 0.2850 0.2800 0.2850 149,500 -0.01(-1.72%)
May 24, 2019 0.3050 0.3050 0.2900 0.2900 37,000 -0.01(-3.33%)
May 23, 2019 0.3100 0.3100 0.2950 0.3000 37,900 -0.01(-1.64%)
May 22, 2019 0.3150 0.3250 0.3050 0.3050 103,000 -0.01(-1.61%)
May 21, 2019 0.3150 0.3150 0.3050 0.3100 29,251 +0.00(+0.00%)
May 17, 2019 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
May 16, 2019 0.3050 0.3150 0.3000 0.3050 39,000 -0.01(-1.61%)
May 15, 2019 0.3100 0.3150 0.3000 0.3100 185,000 +0.00(+0.00%)
May 14, 2019 0.2900 0.3100 0.2900 0.3100 94,500 +0.03(+10.71%)
May 13, 2019 0.3000 0.3000 0.2800 0.2800 106,332 -0.02(-6.67%)
May 10, 2019 0.2800 0.3000 0.2700 0.3000 510,350 +0.03(+11.11%)
May 09, 2019 0.2950 0.3000 0.2650 0.2700 423,102 -0.04(-12.90%)
May 08, 2019 0.3100 0.3100 0.2950 0.3100 78,871 +0.00(+0.00%)
May 07, 2019 0.3050 0.3100 0.3000 0.3100 48,500 -0.01(-1.59%)
May 06, 2019 0.3300 0.3300 0.3150 0.3150 246,400 -0.02(-5.97%)
May 03, 2019 0.3450 0.3450 0.3300 0.3350 37,969 -0.01(-1.47%)
May 02, 2019 0.3500 0.3550 0.3300 0.3400 206,511 -0.01(-2.86%)
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.