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 (%)
Sep 28, 2018 2.200 2.300 2.000 2.250 2,367,200 -0.03(-1.32%)
Sep 27, 2018 2.280 2.280 2.280 2.280 10,000 +0.00(+0.00%)
Sep 26, 2018 2.280 2.280 2.280 2.280 8,500 +0.00(+0.00%)
Sep 25, 2018 2.290 2.300 2.250 2.280 50,485 +0.03(+1.33%)
Sep 24, 2018 2.250 2.250 2.250 2.250 8,000 +0.00(+0.00%)
Sep 21, 2018 2.250 2.250 2.250 2.250 4,525 +0.00(+0.00%)
Sep 20, 2018 2.250 2.250 2.250 2.250 7,175 +0.00(+0.00%)
Sep 19, 2018 2.250 2.250 2.250 2.250 41,092 +0.00(+0.00%)
Sep 18, 2018 2.250 2.250 2.250 2.250 12,300 +0.00(+0.00%)
Sep 17, 2018 2.250 2.250 2.200 2.250 72,700 +0.00(+0.00%)
Sep 14, 2018 2.250 2.250 2.250 2.250 54,397 +0.00(+0.00%)
Sep 13, 2018 2.250 2.250 2.250 2.250 27,000 +0.00(+0.00%)
Sep 12, 2018 2.250 2.250 2.250 2.250 30,200 +0.00(+0.00%)
Sep 11, 2018 2.250 2.250 2.250 2.250 101,280 +0.00(+0.00%)
Sep 10, 2018 2.250 2.250 2.250 2.250 2,520 +0.00(+0.00%)
Sep 07, 2018 2.250 2.250 2.250 2.250 26,100 +0.05(+2.27%)
Sep 06, 2018 2.100 2.200 2.100 2.200 128,400 +0.20(+10.00%)
Sep 05, 2018 2.130 2.130 2.000 2.000 116,000 -0.13(-6.10%)
Aug 31, 2018 2.130 2.130 2.130 0 -0.02(-0.93%)
Aug 30, 2018 2.150 2.150 2.140 2.150 8,700 +0.00(+0.00%)
Aug 29, 2018 2.200 2.200 2.150 2.150 20,650 -0.05(-2.27%)
Aug 28, 2018 2.200 2.200 2.200 2.200 8,493 +0.03(+1.38%)
Aug 27, 2018 2.250 2.300 2.170 2.170 56,900 -0.03(-1.36%)
Aug 24, 2018 2.200 2.200 2.200 2.200 30,000 +0.03(+1.38%)
Aug 23, 2018 2.170 2.170 2.130 2.170 4,900 -0.03(-1.36%)
Aug 20, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Aug 17, 2018 2.170 2.170 2.150 2.150 9,218 +0.05(+2.38%)
Aug 16, 2018 2.100 2.100 2.100 20 +0.00(+0.00%)
Aug 15, 2018 2.160 2.160 2.100 2.100 23,000 +0.00(+0.00%)
Aug 14, 2018 2.180 2.180 2.100 2.100 204,925 +0.05(+2.44%)
Aug 13, 2018 2.180 2.190 2.050 2.050 20,750 -0.13(-5.96%)
Aug 10, 2018 2.250 2.250 2.180 2.180 9,025 -0.03(-1.36%)
Aug 09, 2018 2.210 2.300 2.200 2.210 69,583 +0.01(+0.45%)
Aug 08, 2018 2.200 2.200 2.200 2.200 5,000 +0.02(+0.92%)
Aug 07, 2018 2.180 2.180 2.180 2.180 5,000 +0.00(+0.00%)
Aug 03, 2018 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 02, 2018 2.180 2.180 2.180 2.180 120 +0.00(+0.00%)
Aug 01, 2018 2.180 2.180 2.180 2.180 17,500 -0.02(-0.91%)
Jul 31, 2018 2.200 2.210 2.200 2.200 101,257 +0.00(+0.00%)
Jul 30, 2018 2.210 2.210 2.200 2.200 70,075 +0.00(+0.00%)
Jul 27, 2018 2.190 2.200 2.190 2.200 4,700 +0.00(+0.00%)
Jul 25, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 24, 2018 2.210 2.210 2.190 2.200 22,356 -0.01(-0.45%)
Jul 23, 2018 2.240 2.290 2.210 2.210 14,200 -0.03(-1.34%)
Jul 20, 2018 2.240 2.240 2.240 2.240 400 +0.00(+0.00%)
Jul 18, 2018 2.240 2.240 2.240 0 -0.06(-2.61%)
Jul 17, 2018 2.300 2.300 2.300 2.300 401 +0.00(+0.00%)
Jul 16, 2018 2.350 2.350 2.300 2.300 5,300 +0.00(+0.00%)
Jul 13, 2018 2.340 2.350 2.300 2.300 17,921 +0.00(+0.00%)
Jul 12, 2018 2.310 2.310 2.300 2.300 3,151 +0.00(+0.00%)
Jul 10, 2018 2.300 2.300 2.300 124 +0.05(+2.22%)
Jul 09, 2018 2.300 2.300 2.250 2.250 9,600 -0.08(-3.43%)
Jul 06, 2018 2.300 2.330 2.290 2.330 3,200 -0.11(-4.51%)
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.