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 (%)
Mar 31, 2020 9.070 9.070 8.650 8.650 1,500 -0.45(-4.95%)
Mar 30, 2020 9.500 9.500 9.100 9.100 1,100 -0.39(-4.11%)
Mar 27, 2020 9.490 9.490 9.490 1 +0.00(+0.00%)
Mar 26, 2020 9.490 9.490 9.490 9.490 100 +0.39(+4.29%)
Mar 25, 2020 9.010 9.100 9.010 9.100 500 +0.10(+1.11%)
Mar 24, 2020 8.340 9.000 8.150 9.000 4,449 +0.95(+11.80%)
Mar 23, 2020 9.010 9.360 8.050 8.050 6,204 -1.35(-14.36%)
Mar 20, 2020 9.400 9.400 9.400 9.400 100 -0.55(-5.53%)
Mar 19, 2020 10.00 10.00 9.950 9.950 900 +0.46(+4.85%)
Mar 18, 2020 9.200 9.490 9.110 9.490 740 +0.19(+2.04%)
Mar 17, 2020 9.300 9.300 9.200 9.300 6,800 -0.20(-2.11%)
Mar 16, 2020 10.00 10.20 9.500 9.500 10,600 -0.50(-5.00%)
Mar 13, 2020 10.00 10.00 10.00 10.00 5,300 -0.01(-0.10%)
Mar 12, 2020 10.00 10.01 10.00 10.01 5,700 -0.21(-2.05%)
Mar 11, 2020 10.22 10.22 10.22 10.22 150 -0.18(-1.73%)
Mar 10, 2020 11.00 11.00 9.250 10.40 6,440 -0.71(-6.39%)
Mar 09, 2020 12.35 12.35 11.11 11.11 2,260 -1.39(-11.12%)
Mar 06, 2020 12.50 12.56 12.50 12.50 300 -0.10(-0.79%)
Mar 05, 2020 12.60 12.60 12.60 12.60 904 -0.15(-1.18%)
Mar 04, 2020 12.98 12.98 12.60 12.75 3,046 +0.05(+0.39%)
Mar 03, 2020 12.70 12.70 12.70 12.70 898 +0.00(+0.00%)
Mar 02, 2020 12.60 12.70 12.60 12.70 2,585 -0.05(-0.39%)
Feb 28, 2020 13.00 13.00 12.50 12.75 6,200 -0.25(-1.92%)
Feb 27, 2020 13.02 13.05 13.00 13.00 2,900 -0.01(-0.08%)
Feb 26, 2020 13.10 13.10 13.01 13.01 5,800 -0.24(-1.81%)
Feb 25, 2020 13.50 13.50 12.95 13.25 14,835 -0.07(-0.53%)
Feb 24, 2020 13.50 13.50 13.32 13.32 1,300 -0.18(-1.33%)
Feb 21, 2020 14.25 14.27 13.50 13.50 4,000 -0.69(-4.86%)
Feb 20, 2020 14.19 14.19 14.19 14.19 248 +0.09(+0.64%)
Feb 19, 2020 14.00 14.10 14.00 14.10 2,652 -0.55(-3.75%)
Feb 14, 2020 14.65 14.65 14.65 0 +0.10(+0.69%)
Feb 13, 2020 14.50 14.55 14.50 14.55 3,400 +0.05(+0.34%)
Feb 12, 2020 14.00 14.50 14.00 14.50 48,323 +0.50(+3.57%)
Feb 11, 2020 13.65 14.10 13.65 14.00 16,200 +0.10(+0.72%)
Feb 10, 2020 13.85 13.90 13.85 13.90 2,400 +0.05(+0.36%)
Feb 07, 2020 13.42 13.85 13.42 13.85 12,300 +0.15(+1.09%)
Feb 06, 2020 13.70 13.70 13.70 13.70 500 -0.05(-0.36%)
Feb 05, 2020 13.75 13.75 13.75 13.75 1,000 +0.00(+0.00%)
Feb 04, 2020 13.70 13.75 13.70 13.75 500 +0.33(+2.46%)
Feb 03, 2020 13.40 13.42 13.38 13.42 65,512 -0.08(-0.59%)
Jan 31, 2020 13.50 13.50 13.50 13.50 100 +0.05(+0.37%)
Jan 30, 2020 13.33 13.45 13.33 13.45 23,880 +0.00(+0.00%)
Jan 29, 2020 13.62 13.62 13.11 13.45 8,800 -0.05(-0.37%)
Jan 28, 2020 13.45 13.50 13.45 13.50 200 +0.00(+0.00%)
Jan 27, 2020 13.50 13.50 13.50 13.50 3,000 +0.10(+0.75%)
Jan 24, 2020 13.30 13.40 13.30 13.40 21,500 +0.10(+0.75%)
Jan 23, 2020 13.30 13.30 13.30 13.30 150 +0.05(+0.38%)
Jan 22, 2020 13.25 13.25 13.25 13.25 10,019 -0.13(-0.97%)
Jan 16, 2020 13.38 13.38 13.38 0 +0.17(+1.29%)
Jan 15, 2020 13.06 13.21 13.06 13.21 600 +0.30(+2.32%)
Jan 14, 2020 12.91 12.91 12.91 5 +0.00(+0.00%)
Jan 13, 2020 12.90 12.91 12.90 12.91 501 -0.34(-2.57%)
Jan 10, 2020 13.07 13.25 13.07 13.25 500 +0.35(+2.71%)
Jan 09, 2020 12.90 12.90 12.90 12.90 203 +0.00(+0.00%)
Jan 08, 2020 12.90 12.98 12.90 12.90 50,002 -0.35(-2.64%)
Jan 07, 2020 13.25 13.25 13.25 13.25 200 +0.35(+2.71%)
Jan 06, 2020 13.13 13.13 12.85 12.90 11,983 -0.35(-2.64%)
Jan 03, 2020 13.25 13.49 13.04 13.25 2,200 +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.