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 31, 2021 9.180 9.180 8.670 8.750 68,171 -0.19(-2.13%)
Aug 30, 2021 9.000 9.040 8.870 8.940 52,977 +0.05(+0.56%)
Aug 27, 2021 8.510 9.040 8.430 8.890 219,216 +0.39(+4.59%)
Aug 26, 2021 8.580 8.750 8.420 8.500 63,205 -0.12(-1.39%)
Aug 25, 2021 8.700 8.790 8.540 8.620 47,021 -0.19(-2.16%)
Aug 24, 2021 8.810 9.000 8.690 8.810 76,785 -0.09(-1.01%)
Aug 23, 2021 8.710 9.140 8.710 8.900 107,030 +0.29(+3.37%)
Aug 20, 2021 8.730 8.840 8.450 8.610 73,621 -0.27(-3.04%)
Aug 19, 2021 8.950 8.960 8.620 8.880 85,898 -0.07(-0.78%)
Aug 18, 2021 8.930 9.100 8.840 8.950 76,401 +0.05(+0.56%)
Aug 17, 2021 9.200 9.200 8.530 8.900 256,470 -0.24(-2.63%)
Aug 16, 2021 9.400 9.450 9.030 9.140 144,472 -0.35(-3.69%)
Aug 13, 2021 9.550 9.620 9.350 9.490 24,277 +0.00(+0.00%)
Aug 12, 2021 9.830 9.840 9.400 9.490 26,347 -0.31(-3.16%)
Aug 11, 2021 9.780 9.980 9.600 9.800 37,460 -0.09(-0.91%)
Aug 10, 2021 10.13 10.26 9.630 9.890 75,429 -0.35(-3.42%)
Aug 09, 2021 10.40 10.50 9.900 10.24 207,150 -0.65(-5.97%)
Aug 06, 2021 10.22 10.93 9.870 10.89 205,949 +0.72(+7.08%)
Aug 05, 2021 10.50 10.54 9.920 10.17 120,353 +0.17(+1.70%)
Aug 04, 2021 10.24 10.87 9.750 10.00 313,738 +0.41(+4.28%)
Aug 03, 2021 10.02 10.06 9.300 9.590 162,767 -0.28(-2.84%)
Jul 30, 2021 9.870 9.870 9.870 0 +0.35(+3.68%)
Jul 29, 2021 9.400 9.650 9.300 9.520 100,352 +0.13(+1.38%)
Jul 28, 2021 9.260 9.450 9.190 9.390 86,859 +0.01(+0.11%)
Jul 27, 2021 8.820 9.380 8.820 9.380 61,643 +0.36(+3.99%)
Jul 26, 2021 9.020 9.380 8.830 9.020 139,839 +0.39(+4.52%)
Jul 23, 2021 8.550 8.840 8.440 8.630 54,563 +0.07(+0.82%)
Jul 22, 2021 8.990 8.990 8.490 8.560 55,058 -0.28(-3.17%)
Jul 21, 2021 8.810 8.990 8.650 8.840 81,989 +0.04(+0.45%)
Jul 20, 2021 8.850 8.950 8.540 8.800 128,824 +0.10(+1.15%)
Jul 19, 2021 8.880 8.900 7.990 8.700 909,666 -1.32(-13.17%)
Jul 16, 2021 10.53 10.60 9.840 10.02 101,718 -0.38(-3.65%)
Jul 15, 2021 10.56 10.69 10.04 10.40 52,719 -0.10(-0.95%)
Jul 14, 2021 10.54 10.54 10.14 10.50 50,541 -0.01(-0.10%)
Jul 13, 2021 10.01 10.74 10.01 10.51 163,201 +0.30(+2.94%)
Jul 12, 2021 10.02 10.22 9.830 10.21 61,971 +0.11(+1.09%)
Jul 09, 2021 10.14 10.21 9.850 10.10 71,510 +0.03(+0.30%)
Jul 08, 2021 10.08 10.08 9.540 10.07 41,104 -0.03(-0.30%)
Jul 07, 2021 10.21 10.42 9.710 10.10 89,151 -0.28(-2.70%)
Jul 06, 2021 10.45 10.45 10.15 10.38 67,814 +0.02(+0.19%)
Jul 05, 2021 10.01 10.53 9.960 10.36 132,953 +0.33(+3.29%)
Jul 02, 2021 10.24 10.24 9.830 10.03 92,877 -0.25(-2.43%)
Jun 30, 2021 10.28 10.28 10.28 0 +0.68(+7.08%)
Jun 29, 2021 9.800 9.800 9.460 9.600 81,400 -0.21(-2.14%)
Jun 28, 2021 9.990 10.05 9.600 9.810 66,683 -0.18(-1.80%)
Jun 25, 2021 10.48 10.48 9.870 9.990 82,023 -0.25(-2.44%)
Jun 24, 2021 9.850 10.43 9.600 10.24 198,236 +0.42(+4.28%)
Jun 23, 2021 9.770 9.940 9.760 9.820 64,204 +0.12(+1.24%)
Jun 22, 2021 9.640 9.950 9.480 9.700 120,881 +0.05(+0.52%)
Jun 21, 2021 9.800 9.950 9.310 9.650 277,455 +0.05(+0.52%)
Jun 18, 2021 9.550 10.18 9.400 9.600 155,888 -0.33(-3.32%)
Jun 17, 2021 9.690 9.970 8.810 9.930 228,239 +0.00(+0.00%)
Jun 16, 2021 10.00 10.45 9.820 9.930 254,837 -0.28(-2.74%)
Jun 15, 2021 11.06 11.15 9.640 10.21 561,246 -0.94(-8.43%)
Jun 14, 2021 11.25 11.25 10.88 11.15 172,192 -0.14(-1.24%)
Jun 11, 2021 11.36 11.75 10.96 11.29 225,212 -0.27(-2.34%)
Jun 10, 2021 11.15 11.97 10.94 11.56 236,825 +0.42(+3.77%)
Jun 09, 2021 11.15 11.35 11.05 11.14 140,831 -0.01(-0.09%)
Jun 08, 2021 11.15 11.25 10.78 11.15 253,245 +0.15(+1.36%)
Jun 07, 2021 11.52 11.63 10.90 11.00 392,764 -0.10(-0.90%)
Jun 04, 2021 9.750 11.10 9.740 11.10 696,072 +1.40(+14.43%)
Jun 03, 2021 9.300 9.700 9.210 9.700 193,620 +0.35(+3.74%)
Jun 02, 2021 9.500 9.500 9.050 9.350 237,569 -0.09(-0.95%)
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.