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: GOOD )

0.1000 -0.0150 (-13.04%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 16, 2024 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 (%)
Apr 30, 2019 0.3550 0.3650 0.3500 0.3500 235,988 -0.01(-1.41%)
Apr 29, 2019 0.3500 0.3600 0.3500 0.3550 173,428 +0.01(+2.90%)
Apr 26, 2019 0.3550 0.3550 0.3400 0.3450 129,000 -0.01(-1.43%)
Apr 25, 2019 0.3750 0.3750 0.3400 0.3500 274,540 -0.02(-5.41%)
Apr 24, 2019 0.3500 0.3800 0.3500 0.3700 442,066 +0.03(+7.25%)
Apr 23, 2019 0.3600 0.3650 0.3450 0.3450 303,661 -0.02(-4.17%)
Apr 22, 2019 0.3650 0.3650 0.3550 0.3600 199,719 +0.01(+2.86%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 17, 2019 0.3500 0.3650 0.3500 0.3600 24,100 +0.02(+4.35%)
Apr 16, 2019 0.3700 0.3700 0.3400 0.3450 186,711 -0.03(-6.76%)
Apr 15, 2019 0.3850 0.3950 0.3650 0.3700 157,850 -0.02(-3.90%)
Apr 12, 2019 0.3750 0.4100 0.3750 0.3850 446,327 +0.01(+2.67%)
Apr 11, 2019 0.3600 0.3900 0.3600 0.3750 284,811 +0.02(+5.63%)
Apr 10, 2019 0.3550 0.3650 0.3400 0.3550 428,581 +0.01(+4.41%)
Apr 09, 2019 0.3700 0.3700 0.3300 0.3400 467,675 -0.02(-6.85%)
Apr 08, 2019 0.3800 0.4050 0.3550 0.3650 591,895 -0.04(-9.88%)
Apr 05, 2019 0.4100 0.4100 0.3450 0.4050 2,474,110 -0.02(-4.71%)
Apr 04, 2019 0.5300 0.5300 0.4250 0.4250 2,049,100 -0.10(-18.27%)
Apr 03, 2019 0.5100 0.5200 0.4900 0.5200 262,714 +0.02(+4.00%)
Apr 02, 2019 0.5200 0.5400 0.4900 0.5000 557,107 -0.02(-3.85%)
Apr 01, 2019 0.5100 0.5200 0.4850 0.5200 290,650 +0.02(+4.00%)
Mar 29, 2019 0.5100 0.5200 0.4800 0.5000 448,440 -0.01(-1.96%)
Mar 28, 2019 0.4900 0.5500 0.4700 0.5100 957,475 +0.02(+3.03%)
Mar 27, 2019 0.4350 0.4950 0.4350 0.4950 798,110 +0.06(+13.79%)
Mar 26, 2019 0.4300 0.4350 0.4200 0.4350 329,305 +0.02(+4.82%)
Mar 25, 2019 0.4200 0.4250 0.4150 0.4150 35,148 -0.01(-2.35%)
Mar 22, 2019 0.4150 0.4250 0.4100 0.4250 147,664 +0.00(+0.00%)
Mar 21, 2019 0.4200 0.4250 0.4000 0.4250 176,679 +0.00(+0.00%)
Mar 20, 2019 0.4200 0.4300 0.4150 0.4250 48,300 +0.00(+0.00%)
Mar 19, 2019 0.4350 0.4350 0.4100 0.4250 234,201 -0.01(-2.30%)
Mar 18, 2019 0.4350 0.4650 0.4150 0.4350 554,531 -0.01(-2.25%)
Mar 15, 2019 0.4200 0.4450 0.4150 0.4450 108,614 +0.02(+3.49%)
Mar 14, 2019 0.4300 0.4500 0.4250 0.4300 147,703 +0.01(+1.18%)
Mar 13, 2019 0.4500 0.4500 0.4200 0.4250 300,363 -0.03(-5.56%)
Mar 12, 2019 0.4650 0.4850 0.4300 0.4500 474,739 -0.02(-3.23%)
Mar 11, 2019 0.4600 0.5000 0.4600 0.4650 1,375,303 +0.01(+1.09%)
Mar 08, 2019 0.4300 0.4600 0.4200 0.4600 651,520 +0.03(+5.75%)
Mar 07, 2019 0.4100 0.4400 0.3950 0.4350 693,160 +0.03(+7.41%)
Mar 06, 2019 0.3800 0.4050 0.3800 0.4050 223,700 +0.02(+5.19%)
Mar 05, 2019 0.4000 0.4100 0.3700 0.3850 690,370 -0.01(-2.53%)
Mar 04, 2019 0.3850 0.4250 0.3700 0.3950 974,522 +0.01(+1.28%)
Mar 01, 2019 0.3150 0.3900 0.3150 0.3900 1,601,075 +0.08(+23.81%)
Feb 28, 2019 0.3150 0.3300 0.3150 0.3150 211,215 +0.01(+3.28%)
Feb 27, 2019 0.3150 0.3150 0.3000 0.3050 203,377 +0.00(+0.00%)
Feb 26, 2019 0.3100 0.3250 0.3000 0.3050 206,427 +0.01(+1.67%)
Feb 25, 2019 0.3050 0.3100 0.3000 0.3000 219,345 -0.01(-3.23%)
Feb 22, 2019 0.3100 0.3100 0.3050 0.3100 205,800 +0.00(+0.00%)
Feb 21, 2019 0.3050 0.3150 0.3000 0.3100 99,000 +0.01(+3.33%)
Feb 20, 2019 0.3200 0.3300 0.3000 0.3000 286,500 +0.00(+0.00%)
Feb 19, 2019 0.3100 0.3100 0.2900 0.3000 218,988 -0.01(-3.23%)
Feb 15, 2019 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Feb 14, 2019 0.3250 0.3300 0.3150 0.3250 575,074 +0.00(+0.00%)
Feb 13, 2019 0.2950 0.3400 0.2900 0.3250 1,514,456 +0.04(+12.07%)
Feb 12, 2019 0.2800 0.3000 0.2750 0.2900 209,825 +0.01(+3.57%)
Feb 11, 2019 0.2900 0.2950 0.2800 0.2800 176,950 -0.01(-3.45%)
Feb 08, 2019 0.2850 0.2900 0.2750 0.2900 370,400 +0.00(+0.00%)
Feb 07, 2019 0.3000 0.3000 0.2800 0.2900 195,672 -0.01(-3.33%)
Feb 06, 2019 0.3050 0.3050 0.2800 0.3000 395,313 -0.01(-3.23%)
Feb 05, 2019 0.3100 0.3200 0.2950 0.3100 244,266 -0.01(-3.13%)
Feb 04, 2019 0.3200 0.3200 0.2900 0.3200 543,774 -0.01(-1.54%)
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.