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

Tpco Hldg Corp (OP: GRAMF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Sep 30, 2021 3.310 3.340 3.160 3.190 99,535 -0.12(-3.63%)
Sep 29, 2021 3.300 3.400 3.150 3.310 144,568 -0.02(-0.60%)
Sep 28, 2021 3.400 3.400 3.200 3.330 259,643 -0.04(-1.19%)
Sep 27, 2021 3.160 3.390 3.140 3.370 328,735 +0.18(+5.64%)
Sep 24, 2021 3.110 3.230 3.050 3.190 134,031 +0.09(+2.90%)
Sep 23, 2021 3.300 3.320 3.020 3.100 238,316 -0.15(-4.62%)
Sep 22, 2021 3.395 3.400 3.170 3.250 209,438 -0.08(-2.40%)
Sep 21, 2021 3.349 3.350 3.055 3.330 117,871 +0.12(+3.90%)
Sep 20, 2021 3.360 3.510 3.180 3.205 173,876 -0.19(-5.46%)
Sep 17, 2021 3.350 3.450 3.290 3.390 106,072 +0.07(+2.11%)
Sep 16, 2021 3.650 3.650 3.260 3.320 137,452 -0.03(-0.90%)
Sep 15, 2021 3.500 3.620 3.260 3.350 163,331 +0.05(+1.52%)
Sep 14, 2021 3.660 3.660 3.250 3.300 107,644 -0.16(-4.62%)
Sep 13, 2021 3.500 3.640 3.340 3.460 135,779 -0.04(-1.14%)
Sep 10, 2021 3.810 3.810 3.500 3.500 108,072 -0.12(-3.31%)
Sep 09, 2021 3.630 3.690 3.340 3.620 171,514 +0.02(+0.56%)
Sep 08, 2021 3.740 3.760 3.480 3.600 237,345 -0.11(-2.96%)
Sep 07, 2021 3.900 3.930 3.630 3.710 282,443 -0.08(-2.21%)
Sep 03, 2021 3.700 3.830 3.680 3.794 287,361 +0.13(+3.54%)
Sep 02, 2021 3.500 3.740 3.490 3.664 368,782 +0.12(+3.35%)
Sep 01, 2021 3.550 3.590 3.484 3.546 330,854 +0.04(+1.01%)
Aug 31, 2021 3.910 3.910 3.490 3.510 175,764 -0.18(-4.88%)
Aug 30, 2021 3.760 3.760 3.580 3.690 192,092 -0.01(-0.32%)
Aug 27, 2021 3.730 3.802 3.700 3.702 147,454 -0.01(-0.22%)
Aug 26, 2021 3.800 3.850 3.650 3.710 59,092 -0.09(-2.37%)
Aug 25, 2021 3.735 3.900 3.700 3.800 278,052 -0.04(-1.04%)
Aug 24, 2021 4.010 4.010 3.750 3.840 268,074 -0.12(-3.03%)
Aug 23, 2021 3.770 4.000 3.770 3.960 168,598 +0.19(+5.04%)
Aug 20, 2021 3.760 4.088 3.750 3.770 147,199 -0.05(-1.31%)
Aug 19, 2021 3.800 4.120 3.800 3.820 164,593 -0.12(-3.05%)
Aug 18, 2021 3.950 4.050 3.890 3.940 342,510 +0.01(+0.25%)
Aug 17, 2021 4.040 4.200 3.840 3.930 212,460 +0.03(+0.73%)
Aug 16, 2021 3.950 4.070 3.804 3.901 136,335 +0.06(+1.60%)
Aug 13, 2021 4.250 4.250 3.800 3.840 218,090 -0.23(-5.65%)
Aug 12, 2021 4.150 4.275 3.990 4.070 158,075 -0.07(-1.71%)
Aug 11, 2021 4.153 4.210 4.020 4.141 203,537 +0.04(+1.00%)
Aug 10, 2021 4.150 4.250 4.000 4.100 123,088 -0.05(-1.20%)
Aug 09, 2021 4.150 4.350 4.140 4.150 324,278 +0.01(+0.24%)
Aug 06, 2021 4.330 4.350 4.110 4.140 141,439 -0.18(-4.06%)
Aug 05, 2021 4.409 4.450 4.199 4.315 89,620 -0.02(-0.58%)
Aug 04, 2021 4.160 4.560 4.160 4.340 178,751 +0.15(+3.58%)
Aug 03, 2021 4.290 4.290 4.100 4.190 123,145 -0.11(-2.56%)
Aug 02, 2021 3.950 4.470 3.950 4.300 168,956 +0.33(+8.31%)
Jul 30, 2021 4.045 4.200 3.959 3.970 207,653 -0.12(-2.93%)
Jul 29, 2021 4.425 4.425 4.070 4.090 116,996 -0.12(-2.82%)
Jul 28, 2021 3.990 4.370 3.990 4.208 139,485 +0.19(+4.69%)
Jul 27, 2021 4.350 4.525 3.990 4.020 232,512 -0.28(-6.51%)
Jul 26, 2021 4.470 4.510 4.220 4.300 107,350 -0.18(-4.08%)
Jul 23, 2021 4.200 4.490 4.160 4.483 166,957 +0.14(+3.29%)
Jul 22, 2021 4.600 4.600 4.248 4.340 75,627 -0.16(-3.56%)
Jul 21, 2021 4.250 4.640 4.250 4.500 82,066 +0.09(+2.04%)
Jul 20, 2021 4.510 4.750 4.292 4.410 109,692 -0.09(-2.00%)
Jul 19, 2021 4.850 5.060 4.360 4.500 169,790 -0.27(-5.66%)
Jul 16, 2021 5.000 5.000 4.700 4.770 198,656 -0.23(-4.60%)
Jul 15, 2021 5.000 5.040 4.860 5.000 109,099 -0.02(-0.40%)
Jul 14, 2021 4.980 5.500 4.900 5.020 195,200 +0.16(+3.29%)
Jul 13, 2021 5.300 5.790 4.860 4.860 198,687 -0.67(-12.12%)
Jul 12, 2021 5.270 5.600 5.250 5.530 72,951 +0.18(+3.36%)
Jul 09, 2021 5.310 5.350 5.260 5.350 92,105 -0.05(-0.93%)
Jul 08, 2021 5.100 5.600 5.100 5.400 128,232 +0.15(+2.86%)
Jul 07, 2021 5.630 5.630 5.200 5.250 125,358 -0.25(-4.55%)
Jul 06, 2021 5.410 5.590 5.400 5.500 110,696 +0.05(+0.92%)
Jul 02, 2021 5.600 5.600 5.430 5.450 63,106 -0.10(-1.80%)
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.