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: FIL )

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 (%)
Aug 30, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Aug 29, 2019 2.700 2.710 2.680 2.700 30,700 +0.00(+0.00%)
Aug 28, 2019 2.700 2.700 2.700 2.700 25,700 -0.01(-0.37%)
Aug 27, 2019 2.710 2.710 2.700 2.710 60,400 -0.01(-0.37%)
Aug 26, 2019 2.720 2.720 2.720 2.720 38,710 +0.00(+0.00%)
Aug 23, 2019 2.720 2.720 2.720 2.720 1,300 -0.02(-0.73%)
Aug 22, 2019 2.730 2.740 2.720 2.740 3,688 +0.01(+0.37%)
Aug 21, 2019 2.720 2.730 2.720 2.730 3,887 +0.01(+0.37%)
Aug 20, 2019 2.725 2.725 2.720 2.720 16,300 -0.02(-0.73%)
Aug 19, 2019 2.740 2.740 2.740 2.740 25,000 +0.00(+0.00%)
Aug 15, 2019 2.740 2.740 2.740 0 +0.00(+0.00%)
Aug 14, 2019 2.730 2.750 2.700 2.740 126,626 +0.00(+0.00%)
Aug 13, 2019 2.740 2.740 2.680 2.740 326,550 -0.30(-9.87%)
Aug 12, 2019 3.010 3.040 2.850 3.040 66,510 +0.02(+0.66%)
Aug 09, 2019 2.920 3.020 2.920 3.020 21,844 +0.09(+3.07%)
Aug 08, 2019 2.920 2.940 2.920 2.930 5,509 -0.08(-2.66%)
Aug 07, 2019 3.250 3.250 2.920 3.010 8,500 +0.08(+2.73%)
Aug 06, 2019 2.950 2.980 2.900 2.930 37,246 -0.02(-0.68%)
Aug 02, 2019 2.950 2.950 2.950 0 +0.04(+1.37%)
Aug 01, 2019 2.920 2.920 2.910 2.910 775 -0.01(-0.34%)
Jul 31, 2019 2.900 2.930 2.800 2.920 11,500 +0.01(+0.34%)
Jul 30, 2019 2.900 2.910 2.900 2.910 10,100 +0.01(+0.34%)
Jul 29, 2019 2.900 2.900 2.900 9 +0.00(+0.00%)
Jul 26, 2019 2.900 2.900 2.900 2.900 800 +0.00(+0.00%)
Jul 25, 2019 2.850 2.910 2.850 2.900 400 +0.05(+1.75%)
Jul 24, 2019 2.860 2.860 2.850 2.850 3,000 +0.05(+1.79%)
Jul 23, 2019 2.800 2.810 2.800 2.800 83,314 +0.00(+0.00%)
Jul 22, 2019 2.790 2.800 2.790 2.800 56,200 +0.00(+0.00%)
Jul 18, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 17, 2019 2.700 2.800 2.700 2.800 62,350 +0.00(+0.00%)
Jul 15, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 12, 2019 2.700 2.800 2.700 2.800 132,300 +0.12(+4.48%)
Jul 11, 2019 2.650 2.680 2.650 2.680 27,577 -0.01(-0.37%)
Jul 10, 2019 2.680 2.700 2.680 2.690 6,500 +0.00(+0.00%)
Jul 09, 2019 2.700 2.700 2.690 2.690 27,600 -0.06(-2.18%)
Jul 08, 2019 2.750 2.750 2.740 2.750 13,400 +0.00(+0.00%)
Jul 05, 2019 2.750 2.750 2.750 2.750 800 -0.04(-1.43%)
Jul 03, 2019 2.790 2.790 2.790 0 +0.04(+1.45%)
Jul 02, 2019 2.800 2.800 2.750 2.750 25,900 -0.06(-2.14%)
Jun 28, 2019 2.810 2.810 2.810 0 -0.06(-2.09%)
Jun 27, 2019 2.790 3.010 2.790 2.870 10,469 -0.08(-2.71%)
Jun 26, 2019 2.850 3.000 2.800 2.950 17,550 +0.30(+11.32%)
Jun 24, 2019 2.650 2.650 2.650 0 -0.05(-1.85%)
Jun 21, 2019 2.700 2.700 2.700 4 +0.00(+0.00%)
Jun 19, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 18, 2019 2.700 2.810 2.520 2.700 125,031 +0.00(+0.00%)
Jun 17, 2019 2.700 2.750 2.650 2.700 137,305 +0.00(+0.00%)
Jun 14, 2019 2.700 2.700 2.690 2.700 121,890 +0.00(+0.00%)
Jun 12, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 11, 2019 2.800 2.810 2.700 2.700 103,600 -0.10(-3.57%)
Jun 10, 2019 2.830 2.850 2.800 2.800 49,300 +0.00(+0.00%)
Jun 07, 2019 2.800 2.800 2.800 2.800 250,200 +0.00(+0.00%)
Jun 06, 2019 2.810 2.810 2.800 2.800 165,100 +0.00(+0.00%)
Jun 05, 2019 2.800 2.800 2.800 25 +0.00(+0.00%)
Jun 04, 2019 2.800 2.950 2.800 2.800 51,652 -0.04(-1.41%)
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.