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 28, 2018 11.90 11.90 11.90 0 +0.10(+0.85%)
Mar 27, 2018 11.75 11.80 11.75 11.80 21,700 +0.05(+0.43%)
Mar 23, 2018 11.75 11.75 11.75 0 -0.10(-0.84%)
Mar 22, 2018 11.85 11.85 11.85 11.85 4,000 -0.05(-0.42%)
Mar 21, 2018 11.90 11.90 11.90 11.90 3,000 +0.15(+1.28%)
Mar 19, 2018 11.75 11.75 11.75 0 -0.07(-0.60%)
Mar 16, 2018 11.82 11.82 11.82 11.82 112 -0.08(-0.66%)
Mar 15, 2018 11.82 11.90 11.82 11.90 2,000 +0.15(+1.28%)
Mar 14, 2018 11.75 11.75 11.75 11.75 2,400 +0.00(+0.00%)
Mar 13, 2018 11.75 11.75 11.75 11.75 5,500 +0.00(+0.00%)
Mar 08, 2018 11.75 11.75 11.75 70 -0.25(-2.08%)
Mar 07, 2018 11.90 12.25 11.80 12.00 7,480 +0.20(+1.69%)
Mar 06, 2018 11.80 11.80 11.80 11.80 2,782 +0.00(+0.00%)
Mar 05, 2018 11.90 11.90 11.80 11.80 1,200 -0.10(-0.84%)
Mar 02, 2018 11.90 11.90 11.90 11.90 1,350 +0.05(+0.42%)
Mar 01, 2018 11.85 11.85 11.85 11.85 100 +0.10(+0.85%)
Feb 28, 2018 11.80 11.80 11.75 11.75 500 -0.15(-1.26%)
Feb 26, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 23, 2018 11.92 11.92 11.90 11.90 1,400 -0.05(-0.42%)
Feb 22, 2018 11.95 11.95 11.95 11.95 1,050 +0.03(+0.25%)
Feb 21, 2018 11.90 11.92 11.90 11.92 300 +0.07(+0.59%)
Feb 20, 2018 11.85 11.91 11.85 11.85 3,600 -0.15(-1.25%)
Feb 15, 2018 12.00 12.00 12.00 0 +0.06(+0.50%)
Feb 14, 2018 11.89 11.94 11.89 11.94 2,400 +0.00(+0.00%)
Feb 12, 2018 11.94 11.94 11.94 0 -0.01(-0.08%)
Feb 09, 2018 11.70 11.95 11.70 11.95 5,000 +0.40(+3.46%)
Feb 08, 2018 11.60 11.60 11.55 11.55 5,100 -0.05(-0.43%)
Feb 06, 2018 11.60 11.60 11.60 25 -0.20(-1.69%)
Feb 05, 2018 11.80 11.80 11.80 11.80 425 +0.05(+0.42%)
Feb 02, 2018 11.80 11.80 11.75 11.75 7,600 -0.05(-0.42%)
Feb 01, 2018 11.99 12.00 11.80 11.80 5,700 -0.20(-1.66%)
Jan 31, 2018 12.00 12.00 12.00 12.00 2,600 +0.20(+1.69%)
Jan 30, 2018 11.80 11.80 11.80 11.80 225 +0.15(+1.29%)
Jan 29, 2018 11.65 11.65 11.65 11.65 500 +0.04(+0.34%)
Jan 26, 2018 11.80 11.80 11.61 11.61 500 -0.19(-1.61%)
Jan 25, 2018 11.80 11.80 11.80 11.80 200 +0.00(+0.00%)
Jan 22, 2018 11.80 11.80 11.80 0 +0.10(+0.85%)
Jan 19, 2018 11.70 11.70 11.61 11.70 2,950 -0.30(-2.50%)
Jan 18, 2018 11.65 12.00 11.40 12.00 4,771 +0.00(+0.00%)
Jan 17, 2018 12.00 12.00 12.00 12.00 910 +0.00(+0.00%)
Jan 16, 2018 11.60 12.00 11.60 12.00 600 +0.50(+4.35%)
Jan 12, 2018 11.50 11.50 11.50 0 +0.25(+2.22%)
Jan 11, 2018 11.20 11.25 11.25 200 +0.05(+0.45%)
Jan 10, 2018 11.10 11.10 11.20 3,500 +0.10(+0.90%)
Jan 09, 2018 11.25 11.25 11.00 11.10 47,000 -0.15(-1.33%)
Jan 05, 2018 11.25 11.25 11.25 70 +0.25(+2.27%)
Jan 04, 2018 11.00 11.00 11.00 11.00 5,050 +0.00(+0.00%)
Jan 03, 2018 11.25 11.25 10.90 11.00 24,800 -0.20(-1.79%)
Jan 02, 2018 11.30 11.30 11.20 11.20 1,300 -0.15(-1.32%)
Dec 26, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Dec 21, 2017 11.35 11.35 11.35 0 +0.45(+4.13%)
Dec 20, 2017 10.90 10.90 10.90 10.90 2,100 -0.10(-0.91%)
Dec 18, 2017 11.00 11.00 11.00 0 -0.05(-0.45%)
Dec 13, 2017 11.05 11.05 11.05 0 +0.25(+2.31%)
Dec 12, 2017 10.80 10.80 10.77 10.80 9,800 +0.00(+0.00%)
Dec 11, 2017 10.70 10.80 10.70 10.80 6,777 +0.05(+0.47%)
Dec 08, 2017 10.75 10.75 10.75 10.75 1,323 +0.09(+0.83%)
Dec 07, 2017 10.66 10.66 10.66 10.66 136 +0.01(+0.10%)
Dec 05, 2017 10.65 10.65 10.65 0 +0.05(+0.47%)
Dec 04, 2017 10.65 10.65 10.60 3,600 -0.05(-0.47%)
Dec 01, 2017 10.65 10.65 10.65 3,600 +0.00(+0.00%)
Nov 30, 2017 10.65 10.65 10.65 10.65 300 +0.00(+0.00%)
Nov 29, 2017 10.60 10.65 10.60 10.65 3,700 -0.05(-0.47%)
Nov 27, 2017 10.70 10.70 10.70 0 +0.10(+0.94%)
Nov 24, 2017 10.60 10.60 10.60 10.60 700 +0.00(+0.00%)
Nov 22, 2017 10.60 10.60 10.60 10.60 500 +0.00(+0.00%)
Nov 21, 2017 10.60 10.60 10.60 10.60 3,500 +0.00(+0.00%)
Nov 17, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Nov 16, 2017 10.60 10.60 10.60 10.60 2,000 +0.00(+0.00%)
Nov 15, 2017 10.60 10.60 10.60 10.60 2,000 +0.00(+0.00%)
Nov 14, 2017 10.63 10.63 10.60 10.60 2,000 -0.00(-0.02%)
Nov 13, 2017 10.85 10.85 10.60 10.60 406 -0.20(-1.83%)
Nov 10, 2017 10.80 10.80 10.80 10.80 12,349 +0.00(+0.00%)
Nov 08, 2017 10.80 10.80 10.80 0 -0.10(-0.92%)
Nov 07, 2017 10.90 10.90 10.60 10.90 14,969 +0.05(+0.45%)
Nov 06, 2017 10.85 10.85 10.85 10.85 500 +0.05(+0.47%)
Nov 01, 2017 10.80 10.80 10.80 0 +0.05(+0.47%)
Oct 31, 2017 10.65 10.90 10.65 10.75 6,500 -0.05(-0.45%)
Oct 30, 2017 10.60 10.80 10.60 10.80 570 +0.20(+1.88%)
Oct 27, 2017 10.80 10.80 10.60 10.60 700 +0.10(+0.95%)
Oct 26, 2017 10.50 10.54 10.50 10.50 13,700 +0.00(+0.00%)
Oct 25, 2017 10.50 10.50 10.50 10.50 1,600 -0.00(-0.02%)
Oct 23, 2017 10.50 10.50 10.50 0 -0.30(-2.76%)
Oct 19, 2017 10.80 10.80 10.80 0 +0.40(+3.84%)
Oct 16, 2017 10.40 10.40 10.40 0 -0.10(-0.94%)
Oct 12, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 09, 2017 10.50 10.50 10.50 0 -0.30(-2.78%)
Oct 06, 2017 10.35 10.80 10.35 10.80 5,000 +0.50(+4.85%)
Oct 05, 2017 10.30 10.35 10.30 10.30 16,605 +0.00(+0.00%)
Oct 04, 2017 10.30 10.30 10.30 10.30 10,112 +0.00(+0.00%)
Sep 29, 2017 10.30 10.30 10.30 0 +0.25(+2.49%)
Sep 28, 2017 10.05 10.05 10.05 10.05 1,000 +0.05(+0.50%)
Sep 26, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 22, 2017 10.00 10.00 10.00 0 -0.05(-0.50%)
Sep 20, 2017 10.05 10.05 10.05 0 +0.05(+0.50%)
Sep 18, 2017 10.00 10.00 10.00 0 -0.15(-1.48%)
Sep 14, 2017 10.15 10.15 10.15 0 +0.15(+1.50%)
Sep 13, 2017 10.00 10.00 10.00 10.00 200 -0.10(-0.99%)
Sep 12, 2017 10.10 10.10 10.10 10.10 200 +0.10(+1.00%)
Sep 11, 2017 10.00 10.00 10.00 10.00 6,850 +0.00(+0.00%)
Sep 08, 2017 10.15 10.15 10.00 10.00 2,600 -0.20(-1.96%)
Sep 07, 2017 10.20 10.20 10.20 10.20 4,673 +0.00(+0.00%)
Sep 05, 2017 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 01, 2017 10.20 10.20 10.20 10.20 300 -0.00(-0.01%)
Aug 30, 2017 10.20 10.20 10.20 0 -0.24(-2.29%)
Aug 28, 2017 10.44 10.44 10.44 0 +0.39(+3.88%)
Aug 25, 2017 10.10 10.10 10.05 10.05 27,000 -0.10(-0.99%)
Aug 24, 2017 10.15 10.15 10.15 10.15 500 +0.00(+0.00%)
Aug 23, 2017 10.45 10.45 10.15 10.15 1,425 -0.35(-3.33%)
Aug 22, 2017 10.50 10.50 10.50 10.50 200 +0.40(+3.96%)
Aug 21, 2017 10.50 10.50 10.10 10.10 1,000 -0.40(-3.81%)
Aug 18, 2017 10.49 10.50 10.49 10.50 8,910 +0.01(+0.10%)
Aug 17, 2017 10.49 10.49 10.49 10.49 928 +0.00(+0.01%)
Aug 16, 2017 10.50 10.50 10.49 10.49 2,000 +0.09(+0.86%)
Aug 15, 2017 10.45 10.45 10.40 10.40 4,900 -0.05(-0.48%)
Aug 14, 2017 10.40 10.45 10.40 10.45 3,492 +0.05(+0.48%)
Aug 11, 2017 10.30 10.40 10.30 10.40 800 +0.20(+1.96%)
Aug 10, 2017 10.20 10.20 10.20 10.20 1,272 -0.10(-0.97%)
Aug 08, 2017 10.30 10.30 10.30 0 +0.20(+1.98%)
Aug 07, 2017 10.10 10.10 10.10 10.10 1,100 +0.10(+1.00%)
Aug 03, 2017 10.00 10.00 10.00 0 +0.30(+3.09%)
Aug 02, 2017 9.700 9.700 9.700 9.700 3,648 -0.30(-2.99%)
Aug 01, 2017 9.950 9.999 9.950 9.999 1,025 +0.25(+2.55%)
Jul 31, 2017 9.701 9.750 9.701 9.750 1,251 -0.20(-2.01%)
Jul 27, 2017 9.950 9.950 9.950 0 +0.20(+2.05%)
Jul 26, 2017 9.800 9.800 9.750 9.750 1,110 -0.05(-0.51%)
Jul 19, 2017 9.800 9.800 9.800 9 +0.10(+1.03%)
Jul 18, 2017 9.650 9.700 9.650 9.700 3,050 +0.10(+1.04%)
Jul 12, 2017 9.600 9.600 9.600 50 +0.05(+0.52%)
Jul 11, 2017 9.500 9.580 9.500 9.550 96,668 +0.00(+0.00%)
Jul 07, 2017 9.550 9.550 9.550 0 +0.07(+0.74%)
Jul 06, 2017 9.480 9.480 9.400 9.480 8,260 +0.00(+0.00%)
Jul 05, 2017 9.450 9.480 9.450 9.480 3,200 -0.02(-0.21%)
Jul 03, 2017 9.500 9.500 9.500 9.500 1,500 +0.00(+0.00%)
Jun 30, 2017 9.500 9.550 9.400 9.500 5,539 +0.00(+0.00%)
Jun 29, 2017 9.500 9.500 9.450 9.500 3,858 +0.05(+0.53%)
Jun 28, 2017 9.500 9.500 9.450 9.450 2,700 +0.05(+0.53%)
Jun 27, 2017 9.400 9.400 9.400 9.400 150 +0.01(+0.11%)
Jun 23, 2017 9.390 9.390 9.390 0 -0.11(-1.16%)
Jun 22, 2017 9.473 9.500 9.350 9.500 1,550 +0.05(+0.53%)
Jun 21, 2017 9.450 9.450 9.450 9.450 400 -0.10(-1.05%)
Jun 20, 2017 9.550 9.550 9.550 9.550 440 +0.00(+0.00%)
Jun 19, 2017 9.550 9.550 9.550 9.550 2,100 -0.05(-0.52%)
Jun 15, 2017 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 14, 2017 9.750 10.00 9.250 9.600 26,625 -0.15(-1.54%)
Jun 13, 2017 9.950 9.950 9.750 9.750 300 +0.00(+0.00%)
Jun 12, 2017 9.850 9.850 9.750 9.750 2,300 -0.25(-2.50%)
Jun 08, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 07, 2017 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Jun 06, 2017 9.800 10.00 9.800 10.00 340 +0.00(+0.00%)
Jun 05, 2017 9.950 10.00 9.950 10.00 1,200 +0.25(+2.56%)
Jun 02, 2017 9.750 9.750 9.650 9.750 3,100 +0.00(+0.00%)
Jun 01, 2017 9.500 10.20 9.500 9.750 5,171 +0.50(+5.41%)
May 30, 2017 9.250 9.250 9.250 0 -0.30(-3.14%)
May 24, 2017 9.550 9.550 9.550 0 -0.05(-0.52%)
May 23, 2017 9.490 9.600 9.490 9.600 1,400 +0.10(+1.05%)
May 22, 2017 9.500 9.500 9.500 9.500 1,100 +0.00(+0.00%)
May 19, 2017 9.500 9.500 9.400 9.500 2,400 +0.12(+1.28%)
May 17, 2017 9.380 9.380 9.380 0 +0.00(+0.00%)
May 15, 2017 9.380 9.380 9.380 0 -0.04(-0.42%)
May 11, 2017 9.420 9.420 9.420 0 -0.08(-0.84%)
May 10, 2017 9.500 9.500 9.500 9.500 500 +0.05(+0.53%)
May 08, 2017 9.450 9.450 9.450 0 +0.15(+1.61%)
May 05, 2017 9.290 9.300 9.290 9.300 1,450 +0.30(+3.33%)
May 03, 2017 9.000 9.000 9.000 0 -0.15(-1.64%)
May 01, 2017 9.150 9.150 9.150 0 +0.05(+0.55%)
Apr 28, 2017 9.100 9.100 9.100 9.100 200 -0.19(-2.03%)
Apr 27, 2017 9.289 9.289 9.289 9.289 1,640 -0.00(-0.01%)
Apr 26, 2017 9.221 9.290 9.221 9.290 600 +0.39(+4.38%)
Apr 25, 2017 8.900 8.900 8.900 8.900 300 -0.00(-0.00%)
Apr 24, 2017 8.900 9.095 8.900 8.900 3,850 +0.00(+0.00%)
Apr 21, 2017 9.000 9.000 8.900 8.900 4,300 -0.25(-2.73%)
Apr 20, 2017 8.800 9.150 8.800 9.150 5,740 +0.05(+0.55%)
Apr 19, 2017 9.150 9.150 9.100 9.100 2,360 -0.05(-0.55%)
Apr 18, 2017 9.150 9.150 9.149 9.150 2,600 +0.15(+1.67%)
Apr 17, 2017 8.750 9.025 8.750 9.000 6,109 +0.25(+2.86%)
Apr 13, 2017 8.750 8.750 8.750 8.750 1,100 +0.03(+0.29%)
Apr 12, 2017 8.700 8.725 8.700 8.725 1,600 +0.07(+0.79%)
Apr 07, 2017 8.657 8.657 8.657 6 +0.01(+0.08%)
Apr 06, 2017 8.640 8.725 8.640 8.650 9,400 +0.05(+0.58%)
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.