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 30, 2020 1.890 1.900 1.850 1.850 9,915 -0.03(-1.60%)
Sep 29, 2020 1.850 1.950 1.850 1.880 56,471 +0.03(+1.62%)
Sep 28, 2020 1.800 1.850 1.800 1.850 14,500 +0.05(+2.78%)
Sep 25, 2020 1.750 1.800 1.750 1.800 7,900 +0.02(+1.12%)
Sep 24, 2020 1.760 1.780 1.750 1.780 20,666 +0.01(+0.56%)
Sep 23, 2020 1.850 1.850 1.760 1.770 16,400 -0.10(-5.35%)
Sep 22, 2020 1.870 1.870 1.870 1.870 1,080 +0.00(+0.00%)
Sep 21, 2020 1.930 1.930 1.860 1.870 91,207 -0.05(-2.60%)
Sep 18, 2020 1.850 1.930 1.850 1.920 47,824 +0.08(+4.35%)
Sep 17, 2020 1.850 1.850 1.800 1.840 24,800 -0.02(-1.08%)
Sep 16, 2020 1.880 1.880 1.860 1.860 9,300 -0.02(-1.06%)
Sep 15, 2020 1.880 1.930 1.880 1.880 20,583 +0.00(+0.00%)
Sep 14, 2020 1.840 1.900 1.830 1.880 67,775 +0.04(+2.17%)
Sep 11, 2020 1.840 1.850 1.830 1.840 11,000 +0.00(+0.00%)
Sep 10, 2020 1.850 1.860 1.840 1.840 12,900 -0.01(-0.54%)
Sep 09, 2020 1.820 1.870 1.820 1.850 53,500 +0.06(+3.35%)
Sep 08, 2020 1.850 1.850 1.790 1.790 28,839 -0.04(-2.19%)
Sep 04, 2020 1.830 1.830 1.830 0 +0.03(+1.67%)
Sep 03, 2020 1.860 1.870 1.800 1.800 20,127 -0.05(-2.70%)
Sep 02, 2020 1.860 1.880 1.850 1.850 26,200 -0.01(-0.54%)
Sep 01, 2020 1.960 1.960 1.860 1.860 36,750 -0.08(-4.12%)
Aug 31, 2020 1.860 1.950 1.860 1.940 42,325 +0.09(+4.86%)
Aug 28, 2020 1.800 1.860 1.750 1.850 52,578 +0.03(+1.65%)
Aug 27, 2020 1.810 1.860 1.800 1.820 114,748 +0.02(+1.11%)
Aug 26, 2020 1.890 1.890 1.790 1.800 223,793 -0.08(-4.26%)
Aug 25, 2020 1.890 1.910 1.880 1.880 26,810 -0.01(-0.53%)
Aug 24, 2020 1.900 1.930 1.880 1.890 47,614 -0.02(-1.05%)
Aug 21, 2020 1.960 1.960 1.890 1.910 78,590 -0.05(-2.55%)
Aug 20, 2020 1.960 2.000 1.960 1.960 36,080 -0.01(-0.51%)
Aug 19, 2020 1.970 1.990 1.960 1.970 143,050 +0.02(+1.03%)
Aug 18, 2020 1.930 1.960 1.910 1.950 116,050 +0.04(+2.09%)
Aug 17, 2020 1.930 1.940 1.910 1.910 90,290 -0.01(-0.52%)
Aug 14, 2020 1.970 1.970 1.900 1.920 102,950 -0.03(-1.54%)
Aug 13, 2020 2.040 2.040 1.950 1.950 34,029 -0.12(-5.80%)
Aug 12, 2020 1.960 2.070 1.960 2.070 62,850 +0.08(+4.02%)
Aug 11, 2020 2.000 2.070 1.940 1.990 265,344 -0.06(-2.93%)
Aug 10, 2020 2.000 2.050 1.980 2.050 71,339 +0.11(+5.67%)
Aug 07, 2020 1.990 2.000 1.940 1.940 74,545 -0.03(-1.52%)
Aug 06, 2020 2.000 2.010 1.950 1.970 150,903 +0.01(+0.51%)
Aug 05, 2020 1.980 2.030 1.950 1.960 551,379 +0.01(+0.51%)
Aug 04, 2020 1.950 1.970 1.900 1.950 107,285 +0.01(+0.52%)
Jul 31, 2020 1.940 1.940 1.940 0 +0.07(+3.74%)
Jul 30, 2020 1.850 1.880 1.730 1.870 675,877 +0.02(+1.08%)
Jul 29, 2020 1.840 1.920 1.830 1.850 173,150 -0.02(-1.07%)
Jul 28, 2020 1.960 1.960 1.850 1.870 208,150 -0.09(-4.59%)
Jul 27, 2020 2.040 2.040 1.910 1.960 131,941 -0.04(-2.00%)
Jul 24, 2020 1.940 2.000 1.830 2.000 60,625 +0.07(+3.63%)
Jul 23, 2020 1.900 1.940 1.870 1.930 34,782 -0.01(-0.52%)
Jul 22, 2020 1.950 1.980 1.880 1.940 36,914 +0.02(+1.04%)
Jul 21, 2020 1.980 2.020 1.890 1.920 35,220 +0.06(+3.23%)
Jul 20, 2020 1.990 1.990 1.850 1.860 115,273 -0.02(-1.06%)
Jul 17, 2020 1.940 1.940 1.880 1.880 57,175 -0.02(-1.05%)
Jul 16, 2020 1.930 1.940 1.880 1.900 47,350 -0.04(-2.06%)
Jul 15, 2020 1.960 2.000 1.930 1.940 28,247 -0.06(-3.00%)
Jul 14, 2020 1.960 2.010 1.920 2.000 135,769 +0.00(+0.00%)
Jul 13, 2020 1.880 2.250 1.880 2.000 124,016 +0.11(+5.82%)
Jul 10, 2020 1.900 1.920 1.870 1.890 32,260 +0.02(+1.07%)
Jul 09, 2020 1.930 1.930 1.860 1.870 62,200 -0.06(-3.11%)
Jul 08, 2020 1.910 2.000 1.850 1.930 213,505 -0.12(-5.85%)
Jul 07, 2020 2.100 2.110 2.010 2.050 45,854 -0.05(-2.38%)
Jul 06, 2020 2.020 2.100 2.010 2.100 34,800 +0.11(+5.53%)
Jul 03, 2020 1.960 2.040 1.930 1.990 21,310 +0.00(+0.00%)
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.