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, 2021 8.970 8.970 8.970 0 -0.01(-0.11%)
Sep 29, 2021 8.880 9.340 8.880 8.980 59,620 -0.14(-1.54%)
Sep 28, 2021 9.100 9.360 8.930 9.120 131,900 -0.05(-0.55%)
Sep 27, 2021 9.250 9.250 8.780 9.170 92,539 +0.12(+1.33%)
Sep 24, 2021 8.700 9.190 8.500 9.050 145,616 +0.21(+2.38%)
Sep 23, 2021 8.320 8.980 8.250 8.840 103,725 +0.40(+4.74%)
Sep 22, 2021 8.390 8.600 8.220 8.440 54,470 +0.16(+1.93%)
Sep 21, 2021 8.000 8.320 8.000 8.280 73,354 +0.28(+3.50%)
Sep 20, 2021 8.200 8.300 7.810 8.000 174,889 -0.46(-5.44%)
Sep 17, 2021 8.610 8.650 8.440 8.460 39,460 -0.14(-1.63%)
Sep 16, 2021 8.950 8.950 8.470 8.600 80,883 -0.34(-3.80%)
Sep 15, 2021 8.950 8.970 8.830 8.940 13,401 -0.01(-0.11%)
Sep 14, 2021 8.900 8.980 8.750 8.950 86,787 +0.22(+2.52%)
Sep 13, 2021 8.900 9.030 8.730 8.730 54,277 -0.24(-2.68%)
Sep 10, 2021 9.000 9.300 8.890 8.970 72,673 +0.10(+1.13%)
Sep 09, 2021 8.900 9.000 8.700 8.870 47,025 -0.08(-0.89%)
Sep 08, 2021 8.950 9.040 8.810 8.950 43,935 -0.13(-1.43%)
Sep 07, 2021 9.190 9.240 8.820 9.080 116,161 -0.07(-0.77%)
Sep 03, 2021 9.150 9.150 9.150 0 +0.07(+0.77%)
Sep 02, 2021 9.740 9.740 8.950 9.080 151,536 -0.28(-2.99%)
Sep 01, 2021 8.800 9.590 8.600 9.360 195,200 +0.61(+6.97%)
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%)
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.