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 UNCHANGED
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 (%)
Feb 28, 2022 0.5300 0.5300 0.4700 0.5000 8,858 -0.03(-5.66%)
Feb 25, 2022 0.5200 0.5300 0.5200 0.5300 1,700 +0.03(+6.00%)
Feb 24, 2022 0.5100 0.5100 0.5000 0.5000 31,147 -0.02(-3.85%)
Feb 23, 2022 0.5500 0.5500 0.5200 0.5200 12,929 -0.07(-11.86%)
Feb 22, 2022 0.6200 0.6200 0.5300 0.5900 19,763 +0.01(+1.72%)
Feb 18, 2022 0.5800 0 -0.11(-15.94%)
Feb 17, 2022 0.6000 0.8400 0.6000 0.6900 64,209 +0.14(+25.45%)
Feb 16, 2022 0.6000 0.6100 0.5200 0.5500 14,889 -0.05(-8.33%)
Feb 15, 2022 0.5700 0.6000 0.5700 0.6000 17,702 +0.03(+5.26%)
Feb 14, 2022 0.5800 0.5800 0.5300 0.5700 13,159 +0.03(+5.56%)
Feb 11, 2022 0.5500 0.6000 0.5400 0.5400 67,853 +0.03(+5.88%)
Feb 10, 2022 0.5800 0.5900 0.5100 0.5100 15,570 -0.05(-8.93%)
Feb 09, 2022 0.5900 0.5900 0.5200 0.5600 18,135 -0.03(-5.08%)
Feb 08, 2022 0.5800 0.5900 0.5600 0.5900 8,470 +0.04(+7.27%)
Feb 07, 2022 0.5000 0.5500 0.4750 0.5500 9,504 +0.06(+11.11%)
Feb 04, 2022 0.4000 0.4950 0.4000 0.4950 65,512 +0.09(+23.75%)
Feb 03, 2022 0.4300 0.4300 0.3850 0.4000 142,100 -0.05(-11.11%)
Feb 02, 2022 0.5500 0.5500 0.4500 0.4500 43,890 -0.09(-16.67%)
Feb 01, 2022 0.5500 0.5700 0.5200 0.5400 74,539 -0.01(-1.82%)
Jan 31, 2022 0.5400 0.5500 0.5400 0.5500 10,000 +0.00(+0.00%)
Jan 28, 2022 0.5500 0.5500 0.5500 0.5500 500 +0.05(+10.00%)
Jan 27, 2022 0.5000 0.5000 0.5000 0.5000 11,500 +0.03(+5.26%)
Jan 26, 2022 0.4750 0.4750 0.4750 0.4750 1,760 +0.03(+7.95%)
Jan 25, 2022 0.4400 0.4400 0.4400 0.4400 2,520 +0.01(+2.33%)
Jan 24, 2022 0.4900 0.4900 0.4300 0.4300 24,527 -0.06(-12.24%)
Jan 21, 2022 0.6000 0.6000 0.4900 0.4900 57,370 -0.11(-18.33%)
Jan 20, 2022 0.6000 0.6000 0.6000 0.6000 800 +0.00(+0.00%)
Jan 19, 2022 0.6300 0.6300 0.6000 0.6000 13,225 +0.00(+0.00%)
Jan 18, 2022 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jan 17, 2022 0.6400 0.6400 0.6000 0.6000 11,000 -0.03(-4.76%)
Jan 14, 2022 0.6400 0.6400 0.6300 0.6300 9,000 -0.02(-3.08%)
Jan 13, 2022 0.6500 0.6500 0.6300 0.6500 15,000 +0.00(+0.00%)
Jan 12, 2022 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Jan 11, 2022 0.7000 0.7000 0.6500 0.6500 7,000 -0.05(-7.14%)
Jan 10, 2022 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jan 07, 2022 0.7000 0.7000 0.7000 0.7000 602 +0.00(+0.00%)
Jan 06, 2022 0.7400 0.7400 0.7000 0.7000 1,000 +0.02(+2.94%)
Jan 05, 2022 0.7000 0.7400 0.6800 0.6800 4,500 -0.02(-2.86%)
Jan 04, 2022 0.7500 0.7500 0.7000 0.7000 2,510 +0.05(+7.69%)
Dec 31, 2021 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Dec 30, 2021 0.7000 0.7800 0.6500 0.7000 26,015 +0.07(+11.11%)
Dec 29, 2021 0.6300 0.6300 0.6300 0.6300 561 +0.06(+10.53%)
Dec 24, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 23, 2021 0.5500 0.5700 0.5500 0.5700 4,520 +0.02(+3.64%)
Dec 22, 2021 0.6000 0.6000 0.5500 0.5500 6,500 -0.05(-8.33%)
Dec 21, 2021 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Dec 20, 2021 0.6000 0.6000 0.5700 0.6000 10,500 +0.00(+0.00%)
Dec 17, 2021 0.6000 0.6000 0.5500 0.6000 58,010 +0.00(+0.00%)
Dec 16, 2021 0.6000 0.6000 0.6000 0.6000 8,500 +0.00(+0.00%)
Dec 15, 2021 0.6000 0.6000 0.6000 0.6000 2,500 +0.05(+9.09%)
Dec 14, 2021 0.5700 0.5700 0.5500 0.5500 2,025 -0.02(-3.51%)
Dec 13, 2021 0.7300 0.7300 0.5700 0.5700 8,532 -0.08(-12.31%)
Dec 10, 2021 0.7300 0.7300 0.6500 0.6500 2,000 -0.08(-10.96%)
Dec 09, 2021 0.7300 0.7300 0.7300 0.7300 500 +0.08(+12.31%)
Dec 08, 2021 0.7300 0.7300 0.6500 0.6500 3,010 +0.00(+0.00%)
Dec 07, 2021 0.7500 0.7500 0.6500 0.6500 2,500 -0.02(-2.99%)
Dec 06, 2021 0.7000 0.7400 0.6700 0.6700 42,766 -0.03(-4.29%)
Dec 03, 2021 0.7000 0.7000 0.7000 0.7000 599 +0.05(+7.69%)
Dec 02, 2021 0.7000 0.7000 0.6500 0.6500 13,000 -0.05(-7.14%)
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.