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

(OP: TNYZF )

1.285 -0.077 (-5.62%)
Streaming Delayed Price Updated: 3:26 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.351 1.351 1.240 1.285 47,384 -0.08(-5.62%)
Aug 22, 2024 1.390 1.410 1.340 1.361 16,181 -0.02(-1.34%)
Aug 21, 2024 1.450 1.470 1.380 1.380 79,463 -0.11(-7.51%)
Aug 20, 2024 1.534 1.534 1.460 1.492 43,726 -0.05(-3.12%)
Aug 19, 2024 1.560 1.575 1.540 1.540 32,118 -0.00(-0.32%)
Aug 16, 2024 1.550 1.580 1.520 1.545 22,147 -0.06(-3.74%)
Aug 15, 2024 1.600 1.605 1.585 1.605 6,273 -0.01(-0.31%)
Aug 14, 2024 1.590 1.610 1.550 1.610 23,845 -0.00(-0.31%)
Aug 13, 2024 1.680 1.680 1.600 1.615 15,279 -0.03(-2.12%)
Aug 12, 2024 1.690 1.690 1.650 1.650 11,953 -0.01(-0.60%)
Aug 09, 2024 1.560 1.660 1.560 1.660 3,822 +0.10(+6.62%)
Aug 08, 2024 1.640 1.640 1.520 1.557 87,834 -0.05(-3.29%)
Aug 07, 2024 1.631 1.640 1.600 1.610 15,158 +0.03(+1.77%)
Aug 06, 2024 1.620 1.630 1.510 1.582 49,988 -0.12(-6.94%)
Aug 05, 2024 1.690 1.750 1.630 1.700 23,240 +0.08(+5.26%)
Aug 02, 2024 1.650 1.650 1.610 1.615 19,655 -0.03(-2.12%)
Aug 01, 2024 1.755 1.755 1.650 1.650 16,184 -0.07(-4.07%)
Jul 31, 2024 1.683 1.720 1.683 1.720 6,012 +0.02(+1.18%)
Jul 30, 2024 1.720 1.755 1.700 1.700 29,071 -0.01(-0.58%)
Jul 29, 2024 1.760 1.770 1.710 1.710 17,028 +0.06(+3.64%)
Jul 26, 2024 1.640 1.671 1.626 1.650 12,965 +0.01(+0.61%)
Jul 25, 2024 1.730 1.735 1.640 1.640 16,125 -0.05(-2.96%)
Jul 24, 2024 1.700 1.810 1.690 1.690 33,846 -0.15(-8.15%)
Jul 23, 2024 1.850 1.890 1.670 1.840 41,968 +0.01(+0.55%)
Jul 22, 2024 1.680 1.830 1.660 1.830 54,055 +0.14(+8.28%)
Jul 19, 2024 1.660 1.690 1.649 1.690 25,434 +0.07(+4.45%)
Jul 18, 2024 1.650 1.650 1.618 1.618 2,600 -0.03(-1.94%)
Jul 17, 2024 1.650 1.650 1.637 1.650 3,636 +0.03(+2.17%)
Jul 16, 2024 1.628 1.630 1.610 1.615 3,799 +0.01(+0.94%)
Jul 15, 2024 1.610 1.630 1.590 1.600 14,834 -0.01(-0.62%)
Jul 12, 2024 1.620 1.620 1.610 1.610 83,449 -0.01(-0.62%)
Jul 11, 2024 1.600 1.620 1.600 1.620 24,760 +0.01(+0.62%)
Jul 10, 2024 1.546 1.620 1.546 1.610 14,454 +0.04(+2.55%)
Jul 09, 2024 1.620 1.633 1.570 1.570 23,313 -0.05(-3.09%)
Jul 08, 2024 1.620 1.620 1.555 1.620 63,910 +0.06(+3.85%)
Jul 05, 2024 1.580 1.600 1.540 1.560 31,052 -0.02(-1.27%)
Jul 03, 2024 1.610 1.610 1.556 1.580 45,225 -0.02(-1.25%)
Jul 02, 2024 1.550 1.610 1.540 1.600 11,728 +0.01(+0.31%)
Jul 01, 2024 1.600 1.670 1.550 1.595 25,469 +0.05(+2.99%)
Jun 28, 2024 1.590 1.600 1.549 1.549 25,203 +0.01(+0.56%)
Jun 27, 2024 1.560 1.580 1.510 1.540 26,108 -0.02(-1.28%)
Jun 26, 2024 1.598 1.600 1.525 1.560 32,927 -0.04(-2.50%)
Jun 25, 2024 1.590 1.603 1.540 1.600 58,637 -0.00(-0.25%)
Jun 24, 2024 1.550 1.604 1.550 1.604 26,016 +0.00(+0.25%)
Jun 21, 2024 1.600 1.910 1.510 1.600 100,951 -0.01(-0.62%)
Jun 20, 2024 1.620 1.650 1.600 1.610 53,935 +0.01(+0.63%)
Jun 18, 2024 1.770 1.770 1.590 1.600 162,637 -0.05(-3.03%)
Jun 17, 2024 1.780 1.780 1.644 1.650 165,877 -0.10(-5.71%)
Jun 14, 2024 1.790 1.803 1.750 1.750 5,635 -0.06(-3.58%)
Jun 13, 2024 1.800 1.820 1.799 1.815 5,818 +0.09(+5.22%)
Jun 12, 2024 1.810 1.812 1.715 1.725 91,179 +0.05(+2.68%)
Jun 11, 2024 1.700 1.730 1.670 1.680 101,010 +0.01(+0.60%)
Jun 10, 2024 1.930 2.000 1.670 1.670 312,012 -0.28(-14.14%)
Jun 07, 2024 1.930 1.957 1.920 1.945 11,965 +0.02(+0.78%)
Jun 06, 2024 1.965 1.970 1.880 1.930 44,395 -0.05(-2.53%)
Jun 05, 2024 1.925 2.000 1.900 1.980 19,123 +0.08(+4.21%)
Jun 04, 2024 1.880 1.900 1.875 1.900 31,246 +0.03(+1.52%)
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.