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

Two Rivers Financial Group Inc (OP: TRVR )

30.56 -0.19 (-0.62%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 10, 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 (%)
Aug 31, 2021 40.00 40.00 40.00 0 +0.25(+0.63%)
Aug 30, 2021 39.70 39.75 39.65 39.75 6,299 +0.15(+0.38%)
Aug 26, 2021 39.60 39.60 39.60 1 +0.10(+0.25%)
Aug 20, 2021 39.50 39.50 39.50 0 +0.00(+0.00%)
Aug 19, 2021 39.50 39.50 39.50 39.50 100 +0.00(+0.00%)
Aug 18, 2021 39.50 39.50 39.50 39.50 2,400 -0.00(-0.00%)
Aug 17, 2021 39.50 39.50 39.50 39.50 2,000 +0.00(+0.00%)
Aug 16, 2021 39.50 39.50 39.50 39.50 1,010 +0.18(+0.46%)
Aug 13, 2021 40.00 40.00 39.32 39.32 1,210 -0.23(-0.58%)
Aug 09, 2021 39.55 39.55 39.55 0 +0.05(+0.13%)
Aug 06, 2021 39.50 39.50 39.50 39.50 300 +0.00(+0.00%)
Aug 05, 2021 39.50 39.50 39.50 39.50 3,100 +0.00(+0.00%)
Aug 04, 2021 39.50 39.50 39.50 39.50 1,035 +0.00(+0.00%)
Aug 03, 2021 39.40 39.50 39.35 39.50 3,745 +0.25(+0.64%)
Aug 02, 2021 39.00 39.25 39.00 39.25 616 +0.70(+1.82%)
Jul 27, 2021 38.55 38.55 38.55 0 -0.20(-0.52%)
Jul 19, 2021 38.75 38.75 38.75 0 +0.00(+0.00%)
Jul 09, 2021 38.75 38.75 38.75 0 +0.15(+0.39%)
Jul 08, 2021 39.00 39.00 38.60 38.60 1,620 -0.50(-1.28%)
Jul 07, 2021 39.10 39.10 39.10 39.10 1,260 +0.00(+0.00%)
Jul 06, 2021 39.10 39.10 39.10 39.10 2,066 -0.30(-0.76%)
Jul 02, 2021 39.25 39.40 39.25 39.40 235 +0.35(+0.90%)
Jun 30, 2021 39.05 39.05 39.05 0 -0.10(-0.26%)
Jun 29, 2021 39.15 39.15 39.15 39.15 200 +0.15(+0.38%)
Jun 23, 2021 39.00 39.00 39.00 0 +0.00(+0.00%)
Jun 18, 2021 39.00 39.00 39.00 0 -0.30(-0.76%)
Jun 16, 2021 39.30 39.30 39.30 0 +0.01(+0.03%)
Jun 10, 2021 39.29 39.29 39.29 0 +0.04(+0.10%)
Jun 08, 2021 39.25 39.25 39.25 0 +0.00(+0.00%)
Jun 04, 2021 39.25 39.25 39.25 0 +0.00(+0.00%)
Jun 01, 2021 39.25 39.25 39.25 0 +0.40(+1.03%)
May 26, 2021 38.85 38.85 38.85 0 -0.25(-0.64%)
May 25, 2021 39.10 39.10 39.10 39.10 501 +0.00(+0.00%)
May 24, 2021 39.10 39.10 39.10 39.10 10,900 +0.05(+0.13%)
May 21, 2021 39.19 39.19 39.05 39.05 23,001 +0.05(+0.13%)
May 20, 2021 39.00 39.00 39.00 39.00 19,113 +0.15(+0.39%)
May 14, 2021 38.85 38.85 38.85 1 -0.15(-0.38%)
May 11, 2021 39.00 39.00 39.00 0 +0.00(+0.00%)
May 10, 2021 38.20 39.00 38.20 39.00 525 +1.00(+2.63%)
May 05, 2021 38.00 38.00 38.00 0 +0.35(+0.93%)
May 03, 2021 37.65 37.65 37.65 0 +0.14(+0.37%)
Apr 29, 2021 37.51 37.51 37.51 0 +0.51(+1.38%)
Apr 26, 2021 37.00 37.00 37.00 0 +0.65(+1.79%)
Apr 22, 2021 36.35 36.35 36.35 0 +0.00(+0.00%)
Apr 21, 2021 36.07 36.35 36.07 36.35 4,000 +0.35(+0.97%)
Apr 14, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 13, 2021 35.74 36.00 35.74 36.00 1,970 +0.49(+1.38%)
Apr 12, 2021 35.51 35.51 35.51 35.51 4,437 +0.16(+0.45%)
Apr 05, 2021 35.35 35.35 35.35 0 +0.09(+0.26%)
Mar 31, 2021 35.26 35.26 35.26 0 +0.26(+0.74%)
Mar 29, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 18, 2021 35.00 35.00 35.00 0 -0.06(-0.17%)
Mar 17, 2021 35.50 35.50 35.06 35.06 3,400 -0.09(-0.26%)
Mar 16, 2021 35.15 35.15 35.15 35.15 1,450 +0.15(+0.43%)
Mar 12, 2021 35.00 35.00 35.00 0 +0.14(+0.40%)
Mar 11, 2021 34.86 34.86 34.86 34.86 850 +0.11(+0.32%)
Mar 03, 2021 34.75 34.75 34.75 0 +0.05(+0.14%)
Feb 26, 2021 34.70 34.70 34.70 0 +0.15(+0.43%)
Feb 25, 2021 34.55 34.55 34.55 6 +0.00(+0.00%)
Feb 23, 2021 34.55 34.55 34.55 0 -0.45(-1.29%)
Feb 22, 2021 35.00 35.00 35.00 35.00 5,057 +0.00(+0.00%)
Feb 18, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Feb 17, 2021 36.00 36.00 34.23 35.00 3,650 -1.00(-2.78%)
Feb 12, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 11, 2021 36.00 36.00 36.00 15 +0.00(+0.00%)
Feb 10, 2021 36.00 36.00 36.00 10 +0.00(+0.00%)
Feb 09, 2021 36.00 36.00 36.00 36.00 810 +1.00(+2.86%)
Feb 05, 2021 35.00 35.00 35.00 0 +1.75(+5.26%)
Feb 02, 2021 33.25 33.25 33.25 0 +1.25(+3.91%)
Feb 01, 2021 32.00 32.00 32.00 32.00 1,417 -0.31(-0.97%)
Jan 29, 2021 32.00 32.31 32.00 32.31 3,200 +0.81(+2.59%)
Jan 28, 2021 31.50 31.50 31.50 31.50 100 +0.50(+1.61%)
Jan 25, 2021 31.00 31.00 31.00 0 -0.40(-1.27%)
Jan 22, 2021 31.40 31.40 31.40 31.40 100 +0.40(+1.29%)
Jan 21, 2021 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Jan 19, 2021 31.00 31.00 31.00 0 +0.25(+0.81%)
Jan 12, 2021 30.75 30.75 30.75 0 -0.25(-0.81%)
Jan 11, 2021 30.85 31.00 30.85 31.00 2,000 +0.57(+1.89%)
Jan 08, 2021 30.43 30.43 30.43 30.43 300 +0.43(+1.42%)
Jan 07, 2021 29.66 30.00 29.66 30.00 1,000 +2.00(+7.14%)
Jan 04, 2021 28.00 28.00 28.00 0 +0.45(+1.63%)
Dec 29, 2020 27.55 27.55 27.55 0 +0.00(+0.00%)
Dec 24, 2020 27.55 27.55 27.55 0 +0.30(+1.10%)
Dec 22, 2020 27.25 27.25 27.25 0 +0.25(+0.93%)
Dec 18, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 15, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 14, 2020 27.00 27.00 27.00 27.00 234 +0.00(+0.00%)
Dec 10, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 09, 2020 27.00 27.00 27.00 27.00 900 +0.00(+0.00%)
Dec 08, 2020 26.95 27.00 26.95 27.00 2,200 +0.05(+0.19%)
Dec 07, 2020 26.27 26.95 26.27 26.95 400 +0.95(+3.65%)
Dec 04, 2020 26.00 26.00 26.00 26.00 200 +0.26(+1.01%)
Dec 03, 2020 25.43 25.74 25.43 25.74 200 +0.69(+2.75%)
Dec 01, 2020 25.05 25.05 25.05 0 +0.05(+0.20%)
Nov 30, 2020 25.36 25.36 25.00 25.00 4,450 -0.62(-2.42%)
Nov 27, 2020 26.00 26.00 25.62 25.62 2,500 -0.38(-1.46%)
Nov 25, 2020 26.03 26.03 26.00 26.00 2,500 +0.00(+0.00%)
Nov 18, 2020 26.00 26.00 26.00 0 +0.12(+0.46%)
Nov 16, 2020 25.88 25.88 25.88 0 +0.38(+1.49%)
Nov 13, 2020 25.50 25.50 25.50 25.50 200 +0.40(+1.59%)
Nov 12, 2020 25.00 25.10 25.00 25.10 13,311 +0.90(+3.72%)
Nov 11, 2020 25.30 25.30 24.15 24.20 3,400 -1.75(-6.74%)
Nov 09, 2020 25.95 25.95 25.95 0 +0.95(+3.80%)
Nov 06, 2020 24.50 25.00 24.50 25.00 2,400 +0.50(+2.04%)
Nov 04, 2020 24.50 24.50 24.50 0 -0.27(-1.09%)
Nov 03, 2020 24.75 24.77 24.75 24.77 1,175 +0.17(+0.69%)
Nov 02, 2020 24.60 24.60 24.60 24.60 750 -0.40(-1.60%)
Oct 29, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 26, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 23, 2020 25.00 25.00 25.00 25.00 100 +0.49(+2.00%)
Oct 08, 2020 24.51 24.51 24.51 0 +0.01(+0.04%)
Sep 29, 2020 24.50 24.50 24.50 0 -0.05(-0.20%)
Sep 25, 2020 24.55 24.55 24.55 0 -0.47(-1.88%)
Sep 23, 2020 25.02 25.02 25.02 0 -0.98(-3.77%)
Sep 21, 2020 26.00 26.00 26.00 0 -0.11(-0.42%)
Sep 17, 2020 26.11 26.11 26.11 0 -0.89(-3.30%)
Sep 10, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 09, 2020 27.00 27.00 27.00 27.00 500 +0.00(+0.00%)
Sep 04, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 03, 2020 27.00 27.00 27.00 27.00 1,600 +0.75(+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.