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

Tgr Financial Inc (OP: TGRF )

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 (%)
Dec 15, 2021 15.55 0 +0.28(+1.83%)
Dec 13, 2021 15.27 15.27 15.27 0 -0.38(-2.43%)
Dec 09, 2021 15.65 15.65 15.65 11 -0.22(-1.39%)
Dec 08, 2021 15.86 15.87 15.86 15.87 326 +0.05(+0.32%)
Dec 07, 2021 15.83 15.83 15.81 15.82 1,218 +0.17(+1.09%)
Dec 06, 2021 15.35 15.81 15.35 15.65 2,166 +0.27(+1.76%)
Dec 02, 2021 15.38 15.38 15.38 5 +0.08(+0.52%)
Dec 01, 2021 15.50 15.50 15.15 15.30 2,342 +0.05(+0.33%)
Nov 30, 2021 15.50 15.81 15.16 15.25 300 -0.56(-3.54%)
Nov 26, 2021 15.81 15.81 15.81 0 -1.19(-7.00%)
Nov 24, 2021 17.00 17.00 17.00 17.00 100 -0.23(-1.33%)
Nov 23, 2021 17.06 17.23 17.06 17.23 500 +0.37(+2.19%)
Nov 22, 2021 16.86 16.86 16.84 16.86 2,001 +0.02(+0.12%)
Nov 19, 2021 16.97 16.97 16.84 16.84 400 -0.30(-1.75%)
Nov 18, 2021 17.14 17.14 17.14 17.14 200 +0.04(+0.23%)
Nov 17, 2021 17.18 17.18 17.10 17.10 620 -0.26(-1.50%)
Nov 16, 2021 17.38 17.38 17.36 17.36 1,000 +0.09(+0.52%)
Nov 15, 2021 17.27 17.27 17.27 17.27 100 -0.04(-0.23%)
Nov 12, 2021 17.31 17.31 17.31 17.31 1,300 -0.19(-1.09%)
Nov 11, 2021 17.45 17.50 17.45 17.50 3,284 +0.29(+1.69%)
Nov 09, 2021 17.20 17.21 17.15 17.21 15,799 -0.08(-0.47%)
Nov 08, 2021 17.15 17.29 17.12 17.29 8,510 +0.19(+1.12%)
Nov 05, 2021 16.50 17.17 16.50 17.10 6,796 +0.53(+3.20%)
Nov 04, 2021 16.57 16.57 16.57 16.57 2,000 +0.00(+0.00%)
Nov 03, 2021 16.21 16.61 16.21 16.57 32,864 +0.25(+1.53%)
Nov 02, 2021 16.32 16.32 16.32 16.32 4,249 -0.04(-0.24%)
Nov 01, 2021 16.30 16.36 15.95 16.36 6,100 +0.51(+3.22%)
Oct 29, 2021 15.85 15.87 15.85 15.85 2,501 +0.09(+0.57%)
Oct 28, 2021 15.76 15.76 15.76 15.76 1,270 -0.09(-0.57%)
Oct 27, 2021 16.26 16.26 15.85 15.85 12,543 -0.45(-2.76%)
Oct 26, 2021 16.17 16.30 28,513 +0.27(+1.68%)
Oct 25, 2021 16.04 16.05 16.00 16.03 29,865 +0.03(+0.19%)
Oct 22, 2021 16.03 16.03 15.99 16.00 1,955 +0.05(+0.31%)
Oct 21, 2021 16.10 16.10 15.95 15.95 6,374 +0.00(+0.00%)
Oct 20, 2021 15.80 15.95 15.80 15.95 2,400 +0.23(+1.46%)
Oct 19, 2021 15.76 15.76 15.72 15.72 1,600 -0.14(-0.88%)
Oct 18, 2021 15.91 15.91 15.86 15.86 1,175 -0.06(-0.38%)
Oct 15, 2021 16.02 16.08 15.92 15.92 16,715 -0.08(-0.50%)
Oct 14, 2021 15.95 16.15 15.95 16.00 21,250 +0.15(+0.95%)
Oct 13, 2021 15.95 15.95 15.74 15.85 10,868 -0.10(-0.63%)
Oct 12, 2021 16.10 16.10 15.95 15.95 6,250 -0.19(-1.18%)
Oct 11, 2021 16.11 16.15 16.11 16.14 10,797 +0.04(+0.25%)
Oct 08, 2021 16.03 16.16 16.03 16.10 10,389 +0.03(+0.19%)
Oct 07, 2021 15.92 16.15 15.90 16.07 70,147 +0.31(+1.97%)
Oct 06, 2021 15.95 15.95 15.76 15.76 6,958 -0.11(-0.69%)
Oct 05, 2021 15.98 16.01 15.85 15.87 6,450 +0.06(+0.38%)
Oct 04, 2021 15.90 15.90 15.81 15.81 1,000 -0.17(-1.06%)
Oct 01, 2021 15.80 15.98 15.80 15.98 4,700 +0.07(+0.44%)
Sep 30, 2021 15.90 15.99 15.90 15.91 1,628 +0.01(+0.06%)
Sep 29, 2021 15.70 15.90 15.66 15.90 4,663 +0.20(+1.27%)
Sep 28, 2021 15.75 15.75 15.60 15.70 7,894 -0.10(-0.63%)
Sep 27, 2021 15.49 15.94 15.49 15.80 7,736 +0.55(+3.61%)
Sep 24, 2021 15.10 15.25 15.10 15.25 6,549 +0.25(+1.67%)
Sep 23, 2021 14.70 15.00 14.70 15.00 13,522 +0.25(+1.69%)
Sep 22, 2021 14.75 14.75 14.50 14.75 1,556 +0.30(+2.08%)
Sep 21, 2021 14.38 14.47 14.31 14.45 15,800 +0.14(+0.98%)
Sep 20, 2021 14.31 14.41 14.31 14.31 1,102 -0.44(-2.98%)
Sep 13, 2021 14.75 14.75 14.75 0 +0.00(+0.00%)
Sep 10, 2021 14.48 14.75 14.48 14.75 14,206 +0.26(+1.79%)
Sep 09, 2021 14.48 14.50 14.30 14.49 16,607 +0.01(+0.07%)
Sep 08, 2021 14.48 14.48 14.48 14.48 100 +0.00(+0.00%)
Sep 07, 2021 14.32 14.50 14.32 14.48 8,667 +0.33(+2.33%)
Sep 03, 2021 14.15 14.18 14.13 14.15 21,787 +0.10(+0.71%)
Sep 02, 2021 14.15 14.15 14.05 14.05 10,730 -0.05(-0.35%)
Sep 01, 2021 14.21 14.21 14.06 14.10 8,199 -0.11(-0.77%)
Aug 31, 2021 14.27 14.27 14.21 14.21 12,571 -0.06(-0.42%)
Aug 30, 2021 14.44 14.44 14.27 14.27 2,200 -0.18(-1.25%)
Aug 27, 2021 14.20 14.45 14.20 14.45 54,224 +0.20(+1.40%)
Aug 26, 2021 14.25 14.30 14.25 14.25 2,100 +0.00(+0.00%)
Aug 25, 2021 14.20 14.25 14.18 14.25 16,808 +0.05(+0.35%)
Aug 24, 2021 14.25 14.25 14.18 14.20 13,410 -0.05(-0.35%)
Aug 23, 2021 14.24 14.28 14.22 14.25 130,500 +0.05(+0.35%)
Aug 20, 2021 14.20 14.21 14.20 14.20 22,520 +0.18(+1.28%)
Aug 19, 2021 14.23 14.24 14.02 14.02 5,470 -0.23(-1.61%)
Aug 18, 2021 14.23 14.25 14.19 14.25 9,200 +0.00(+0.00%)
Aug 17, 2021 14.10 14.25 14.10 14.25 2,149 +0.15(+1.06%)
Aug 16, 2021 14.11 14.25 14.06 14.10 5,140 -0.15(-1.05%)
Aug 13, 2021 14.20 14.25 14.15 14.25 19,388 -0.25(-1.72%)
Aug 12, 2021 14.29 14.50 14.26 14.50 83,045 +0.00(+0.00%)
Aug 11, 2021 14.28 14.50 14.28 14.50 78,891 +0.16(+1.12%)
Aug 10, 2021 14.30 14.50 14.18 14.34 17,867 +0.04(+0.28%)
Aug 09, 2021 14.30 14.50 14.13 14.30 5,728 +0.10(+0.70%)
Aug 06, 2021 14.00 14.45 14.00 14.20 157,927 -0.10(-0.70%)
Aug 05, 2021 14.10 14.30 14.10 14.30 14,032 +0.50(+3.62%)
Aug 04, 2021 13.25 14.10 13.25 13.80 4,741 -0.35(-2.47%)
Aug 03, 2021 14.09 14.15 14.09 14.15 5,265 +0.15(+1.07%)
Aug 02, 2021 13.99 14.01 13.99 14.00 4,036 +0.41(+3.02%)
Jul 30, 2021 13.63 13.63 13.59 13.59 1,300 +0.03(+0.22%)
Jul 29, 2021 13.75 13.75 13.56 13.56 430 +0.06(+0.44%)
Jul 28, 2021 13.50 13.50 13.50 13.50 443 +0.26(+1.96%)
Jul 27, 2021 13.24 13.24 13.24 13.24 1,032 +0.39(+3.04%)
Jul 26, 2021 12.85 12.85 12.85 12.85 1,300 +0.00(+0.00%)
Jul 23, 2021 12.76 12.85 12.65 12.85 2,095 +0.09(+0.71%)
Jul 22, 2021 12.76 12.85 12.76 12.76 3,050 -0.49(-3.70%)
Jul 21, 2021 13.00 13.25 12.85 13.25 1,100 +0.50(+3.92%)
Jul 20, 2021 12.75 13.00 12.75 12.75 1,400 -0.25(-1.92%)
Jul 19, 2021 13.00 13.00 12.75 13.00 3,974 +0.00(+0.00%)
Jul 16, 2021 13.20 13.20 13.00 13.00 1,810 +0.10(+0.78%)
Jul 15, 2021 12.95 13.20 12.90 12.90 5,924 +0.00(+0.00%)
Jul 14, 2021 13.05 13.20 12.90 12.90 5,752 -0.14(-1.07%)
Jul 13, 2021 13.25 13.29 13.02 13.04 2,000 -0.22(-1.66%)
Jul 12, 2021 13.25 13.50 13.25 13.26 1,200 +0.01(+0.08%)
Jul 09, 2021 12.70 13.25 12.70 13.25 2,448 +0.57(+4.50%)
Jul 08, 2021 13.10 13.10 12.65 12.68 3,760 -0.42(-3.21%)
Jul 07, 2021 13.25 13.50 13.10 13.10 5,880 -0.15(-1.13%)
Jul 06, 2021 13.60 13.60 13.15 13.25 3,500 -0.40(-2.93%)
Jul 02, 2021 13.65 13.65 13.65 13.65 1,000 +0.05(+0.37%)
Jul 01, 2021 13.45 13.60 13.45 13.60 5,812 +0.10(+0.74%)
Jun 30, 2021 13.55 13.55 13.50 13.50 800 -0.30(-2.17%)
Jun 29, 2021 13.75 13.80 13.75 13.80 1,150 +0.05(+0.36%)
Jun 28, 2021 13.75 13.75 13.75 13.75 1,200 -0.25(-1.79%)
Jun 25, 2021 13.80 14.00 13.50 14.00 7,908 +0.40(+2.94%)
Jun 22, 2021 13.60 13.60 13.60 0 +0.10(+0.74%)
Jun 21, 2021 13.35 13.50 13.35 13.50 3,250 +0.39(+2.97%)
Jun 18, 2021 13.91 13.91 13.11 13.11 6,666 -0.80(-5.75%)
Jun 17, 2021 14.15 14.19 13.90 13.91 7,666 -0.27(-1.92%)
Jun 16, 2021 14.10 14.20 14.05 14.18 8,836 +0.13(+0.95%)
Jun 15, 2021 14.25 14.25 14.05 14.05 27,750 -0.20(-1.40%)
Jun 14, 2021 14.40 14.40 14.25 14.25 16,108 -0.24(-1.66%)
Jun 11, 2021 14.49 14.49 14.49 14.49 500 +0.00(+0.00%)
Jun 10, 2021 14.70 14.70 14.35 14.49 35,920 -0.16(-1.09%)
Jun 09, 2021 14.70 14.70 14.63 14.65 23,211 -0.05(-0.34%)
Jun 08, 2021 14.67 14.70 14.60 14.70 32,501 +0.00(+0.00%)
Jun 07, 2021 14.80 14.80 14.66 14.70 29,348 +0.05(+0.34%)
Jun 04, 2021 14.55 14.65 14.52 14.65 136,550 +0.05(+0.34%)
Jun 03, 2021 14.55 14.74 14.30 14.60 362,784 +0.60(+4.29%)
Jun 02, 2021 14.25 14.25 14.00 14.00 1,703 +0.00(+0.00%)
Jun 01, 2021 14.00 14.00 14.00 14.00 4,046 +0.00(+0.00%)
May 28, 2021 13.90 14.12 13.86 14.00 24,489 +0.25(+1.82%)
May 26, 2021 13.75 13.75 13.75 0 +0.00(+0.00%)
May 25, 2021 13.75 13.78 13.75 13.75 5,477 -0.02(-0.15%)
May 24, 2021 13.77 13.77 13.77 13.77 400 +0.02(+0.15%)
May 20, 2021 13.75 13.75 13.75 0 -0.16(-1.15%)
May 18, 2021 13.91 13.91 13.91 0 +0.16(+1.16%)
May 17, 2021 13.75 13.75 13.75 13.75 1,398 +0.00(+0.00%)
May 14, 2021 13.75 13.75 13.70 13.75 12,265 -0.16(-1.15%)
May 13, 2021 13.85 13.91 13.85 13.91 1,880 +0.13(+0.94%)
May 11, 2021 13.78 13.78 13.78 36 +0.03(+0.22%)
May 10, 2021 13.75 13.85 13.75 13.75 18,961 +0.00(+0.00%)
May 06, 2021 13.75 13.75 13.75 71 -0.23(-1.65%)
May 05, 2021 13.82 13.98 13.82 13.98 1,500 +0.23(+1.67%)
May 04, 2021 13.75 13.82 13.75 13.75 2,900 +0.00(+0.00%)
May 03, 2021 13.75 13.75 13.75 13.75 15,300 +0.00(+0.00%)
Apr 30, 2021 13.75 13.75 13.75 13.75 2,000 +0.00(+0.00%)
Apr 29, 2021 13.75 13.75 13.75 25 +0.00(+0.00%)
Apr 28, 2021 13.95 13.95 13.75 13.75 880 +0.00(+0.00%)
Apr 27, 2021 13.75 13.75 13.75 13.75 15,700 +0.00(+0.00%)
Apr 26, 2021 13.75 13.75 13.75 13.75 27,600 +0.05(+0.36%)
Apr 23, 2021 13.70 13.70 13.70 30 +0.00(+0.00%)
Apr 22, 2021 13.70 13.70 13.70 13.70 252 -0.05(-0.36%)
Apr 21, 2021 13.75 13.75 13.75 13.75 200 +0.27(+2.00%)
Apr 20, 2021 13.25 13.50 13.25 13.48 2,308 -0.02(-0.15%)
Apr 19, 2021 13.50 13.50 13.50 13.50 3,071 -0.05(-0.37%)
Apr 16, 2021 13.25 13.55 13.25 13.55 4,700 +0.15(+1.12%)
Apr 14, 2021 13.40 13.40 13.40 0 +0.05(+0.37%)
Apr 13, 2021 13.15 13.35 13.00 13.35 6,483 +0.05(+0.38%)
Apr 12, 2021 12.95 13.30 12.95 13.30 8,421 +0.45(+3.50%)
Apr 09, 2021 12.80 12.90 12.72 12.85 23,000 +0.05(+0.39%)
Apr 08, 2021 12.92 12.92 12.80 12.80 1,600 -0.12(-0.93%)
Apr 07, 2021 13.00 13.00 12.92 12.92 515 -0.08(-0.62%)
Apr 06, 2021 12.92 13.00 12.92 13.00 1,000 +0.05(+0.39%)
Apr 05, 2021 13.00 13.00 12.95 12.95 1,700 +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.