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 (%)
Dec 30, 2019 12.78 12.78 12.78 0 +0.00(+0.00%)
Dec 23, 2019 12.78 12.78 12.78 0 +0.03(+0.24%)
Dec 19, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 17, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 16, 2019 12.75 12.75 12.75 12.75 600 +0.00(+0.00%)
Dec 13, 2019 12.75 12.75 12.75 12.75 20,100 +0.00(+0.00%)
Dec 12, 2019 12.46 12.75 12.46 12.75 3,783 +0.30(+2.41%)
Dec 11, 2019 12.45 12.45 12.45 12.45 860 +0.03(+0.24%)
Dec 09, 2019 12.42 12.42 12.42 0 -0.03(-0.24%)
Dec 06, 2019 12.48 12.52 12.45 12.45 1,200 -0.05(-0.40%)
Dec 05, 2019 12.50 12.50 12.50 12.50 9,339 +0.15(+1.21%)
Dec 04, 2019 12.35 12.35 12.35 12.35 11,975 -0.06(-0.52%)
Dec 02, 2019 12.41 12.41 12.41 0 -0.24(-1.86%)
Nov 26, 2019 12.65 12.65 12.65 0 +0.08(+0.64%)
Nov 25, 2019 12.55 12.80 12.55 12.57 3,200 +0.02(+0.16%)
Nov 22, 2019 12.53 12.55 12.53 12.55 500 +0.05(+0.40%)
Nov 21, 2019 12.50 12.69 12.50 12.50 6,783 +0.00(+0.00%)
Nov 20, 2019 12.21 12.50 12.21 12.50 6,600 +0.20(+1.63%)
Nov 18, 2019 12.30 12.30 12.30 0 +0.20(+1.65%)
Nov 15, 2019 12.10 12.10 12.10 12.10 13,500 -0.60(-4.72%)
Nov 13, 2019 12.70 12.70 12.70 0 +0.20(+1.60%)
Nov 12, 2019 12.29 12.50 12.29 12.50 2,155 +0.25(+2.04%)
Nov 11, 2019 12.30 12.30 12.25 12.25 1,050 -0.24(-1.92%)
Nov 08, 2019 12.30 12.49 12.30 12.49 6,100 +0.19(+1.54%)
Nov 07, 2019 12.00 12.50 12.00 12.30 14,157 +0.30(+2.50%)
Nov 06, 2019 12.00 12.00 12.00 12.00 3,894 +0.00(+0.00%)
Nov 05, 2019 11.90 12.02 11.60 12.00 8,694 +0.10(+0.84%)
Nov 04, 2019 11.60 11.90 11.60 11.90 26,321 +0.30(+2.59%)
Oct 31, 2019 11.60 11.60 11.60 0 +0.45(+4.04%)
Oct 29, 2019 11.15 11.15 11.15 0 -0.15(-1.33%)
Oct 28, 2019 11.20 11.30 11.20 11.30 1,200 +0.10(+0.89%)
Oct 25, 2019 11.00 11.20 11.00 11.20 2,900 +0.20(+1.82%)
Oct 24, 2019 10.70 11.00 10.70 11.00 2,000 +0.40(+3.77%)
Oct 23, 2019 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Oct 22, 2019 10.60 10.60 10.60 10.60 250 +0.12(+1.15%)
Oct 15, 2019 10.48 10.48 10.48 0 -0.02(-0.19%)
Oct 14, 2019 10.50 10.50 10.50 10.50 100 +0.05(+0.48%)
Oct 10, 2019 10.45 10.45 10.45 0 -0.00(-0.00%)
Oct 09, 2019 10.45 10.47 10.45 10.45 1,800 -0.02(-0.19%)
Oct 08, 2019 10.47 10.47 10.47 10.47 2,500 -0.00(-0.00%)
Oct 07, 2019 10.47 10.47 10.47 10.47 500 +0.01(+0.10%)
Oct 04, 2019 10.46 10.46 10.46 10.46 1,100 +0.00(+0.00%)
Oct 03, 2019 10.46 10.46 10.46 10.46 474 +0.00(+0.00%)
Oct 02, 2019 10.46 10.46 10.46 10.46 1,500 -0.06(-0.57%)
Oct 01, 2019 10.52 10.52 10.52 10.52 1,350 +0.00(+0.00%)
Sep 30, 2019 10.58 10.58 10.46 10.52 40,500 -0.06(-0.57%)
Sep 26, 2019 10.58 10.58 10.58 0 +0.03(+0.28%)
Sep 25, 2019 10.55 10.55 10.55 10.55 150 -0.00(-0.00%)
Sep 24, 2019 10.51 10.55 10.46 10.55 29,883 +0.04(+0.38%)
Sep 23, 2019 10.55 10.55 10.51 10.51 675 +0.01(+0.10%)
Sep 19, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 18, 2019 10.50 10.50 10.50 10.50 900 -0.20(-1.87%)
Sep 17, 2019 10.50 10.70 10.50 10.70 1,200 +0.30(+2.88%)
Sep 12, 2019 10.40 10.40 10.40 0 +0.05(+0.48%)
Sep 11, 2019 10.35 10.35 10.35 60 +0.00(+0.00%)
Sep 10, 2019 10.35 10.35 10.35 10.35 900 +0.00(+0.00%)
Sep 09, 2019 10.31 10.35 10.31 10.35 1,550 +0.09(+0.88%)
Sep 06, 2019 10.70 10.70 10.26 10.26 1,700 -0.44(-4.11%)
Sep 05, 2019 10.85 10.85 10.57 10.70 18,687 -0.10(-0.93%)
Sep 04, 2019 10.80 10.80 10.80 10.80 1,000 +0.03(+0.28%)
Sep 03, 2019 10.83 10.83 10.77 10.77 5,200 -0.06(-0.55%)
Aug 30, 2019 10.89 10.89 10.76 10.83 8,600 -0.17(-1.55%)
Aug 29, 2019 11.00 11.00 11.00 11.00 200 +0.08(+0.73%)
Aug 28, 2019 11.00 11.00 10.87 10.92 9,300 -0.10(-0.91%)
Aug 23, 2019 11.02 11.02 11.02 0 -0.05(-0.45%)
Aug 22, 2019 11.07 11.07 11.07 50 +0.00(+0.00%)
Aug 21, 2019 11.11 11.12 11.07 11.07 1,300 +0.07(+0.64%)
Aug 19, 2019 11.00 11.00 11.00 0 -0.25(-2.22%)
Aug 16, 2019 11.25 11.25 11.25 11.25 100 +0.35(+3.21%)
Aug 15, 2019 10.90 10.90 10.90 50 +0.00(+0.00%)
Aug 14, 2019 11.17 11.18 10.90 10.90 90,810 -0.32(-2.85%)
Aug 13, 2019 11.29 11.29 11.17 11.22 4,400 -0.07(-0.62%)
Aug 08, 2019 11.29 11.29 11.29 0 -0.01(-0.09%)
Aug 06, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Aug 05, 2019 11.22 11.30 11.22 11.30 12,220 -0.01(-0.09%)
Aug 02, 2019 11.31 11.31 11.31 11.31 8,900 -0.04(-0.35%)
Jul 31, 2019 11.35 11.35 11.35 0 -0.05(-0.44%)
Jul 30, 2019 11.34 11.40 11.27 11.40 2,600 +0.05(+0.44%)
Jul 29, 2019 11.35 11.35 11.35 11.35 500 +0.00(+0.00%)
Jul 26, 2019 11.28 11.35 11.28 11.35 1,600 +0.09(+0.80%)
Jul 25, 2019 11.26 11.26 11.26 11.26 800 +0.00(+0.00%)
Jul 24, 2019 11.26 11.26 11.26 11.26 3,500 +0.00(+0.00%)
Jul 23, 2019 11.26 11.26 11.26 11.26 430 -0.09(-0.79%)
Jul 22, 2019 11.40 11.40 11.35 11.35 4,100 +0.05(+0.44%)
Jul 19, 2019 11.30 11.30 11.30 11.30 400 +0.04(+0.36%)
Jul 18, 2019 11.26 11.26 11.26 11.26 2,000 -0.04(-0.35%)
Jul 16, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 12, 2019 11.30 11.30 11.30 0 +0.05(+0.44%)
Jul 11, 2019 11.24 11.27 11.24 11.25 10,000 -0.02(-0.18%)
Jul 10, 2019 11.22 11.27 11.22 11.27 4,585 -0.03(-0.27%)
Jul 09, 2019 11.30 11.30 11.30 11.30 500 +0.01(+0.09%)
Jul 08, 2019 11.23 11.29 11.22 11.29 10,657 +0.07(+0.62%)
Jul 05, 2019 11.20 11.40 11.20 11.22 12,000 +0.02(+0.18%)
Jul 03, 2019 11.25 11.25 11.20 11.20 5,200 -0.05(-0.44%)
Jul 01, 2019 11.25 11.25 11.25 0 -0.17(-1.49%)
Jun 28, 2019 11.50 11.50 11.42 11.42 5,200 -0.06(-0.52%)
Jun 18, 2019 11.48 11.48 11.48 0 +0.03(+0.26%)
Jun 17, 2019 11.45 11.45 11.45 10 +0.00(+0.00%)
Jun 07, 2019 11.45 11.45 11.45 0 -0.05(-0.43%)
Jun 06, 2019 11.50 11.50 11.50 11.50 1,828 -0.10(-0.86%)
Jun 05, 2019 11.60 11.75 11.60 11.60 900 +0.00(+0.00%)
Jun 04, 2019 11.60 11.60 11.60 11.60 100 +0.20(+1.75%)
Jun 03, 2019 11.40 11.40 11.40 11.40 100 +0.10(+0.88%)
May 31, 2019 11.20 11.30 11.20 11.30 27,900 +0.00(+0.00%)
May 29, 2019 11.30 11.30 11.30 0 +0.18(+1.62%)
May 28, 2019 11.31 11.33 11.12 11.12 3,695 -0.19(-1.71%)
May 24, 2019 11.45 11.45 11.31 11.31 10,000 -0.14(-1.20%)
May 23, 2019 11.50 11.50 11.45 11.45 5,250 -0.05(-0.43%)
May 22, 2019 11.66 11.66 11.50 11.50 16,408 -0.16(-1.37%)
May 21, 2019 11.66 11.66 11.66 11.66 100 +0.00(+0.00%)
May 20, 2019 11.72 11.72 11.66 11.66 10,000 -0.06(-0.51%)
May 15, 2019 11.72 11.72 11.72 0 -0.02(-0.17%)
May 13, 2019 11.74 11.74 11.74 0 +0.00(+0.00%)
May 08, 2019 11.74 11.74 11.74 0 +0.01(+0.09%)
May 06, 2019 11.73 11.73 11.73 0 -0.02(-0.17%)
May 03, 2019 11.80 11.80 11.75 11.75 3,000 -0.07(-0.59%)
May 02, 2019 11.86 11.86 11.77 11.82 23,918 -0.04(-0.34%)
May 01, 2019 11.90 11.90 11.86 11.86 800 -0.12(-1.00%)
Apr 30, 2019 11.95 11.98 11.95 11.98 4,160 +0.08(+0.67%)
Apr 26, 2019 11.90 11.90 11.90 0 +0.05(+0.42%)
Apr 24, 2019 11.85 11.85 11.85 0 +0.00(+0.01%)
Apr 22, 2019 11.85 11.85 11.85 11.85 700 +0.03(+0.25%)
Apr 17, 2019 11.82 11.82 11.82 0 -0.00(-0.01%)
Apr 16, 2019 11.82 11.82 11.82 11.82 7,600 +0.00(+0.01%)
Apr 15, 2019 11.82 11.82 11.81 11.82 300 -0.08(-0.67%)
Apr 12, 2019 11.90 11.90 11.90 11.90 100 +0.10(+0.85%)
Apr 11, 2019 11.77 11.80 11.77 11.80 50,844 +0.03(+0.25%)
Apr 09, 2019 11.77 11.77 11.77 0 +0.00(+0.00%)
Apr 08, 2019 11.77 11.77 11.72 11.77 2,400 +0.00(+0.00%)
Apr 05, 2019 11.77 11.77 11.77 15 +0.00(+0.00%)
Apr 02, 2019 11.77 11.77 11.77 0 +0.00(+0.00%)
Apr 01, 2019 11.77 11.77 11.77 11.77 1,500 +0.00(+0.00%)
Mar 28, 2019 11.77 11.77 11.77 0 -0.12(-1.01%)
Mar 26, 2019 11.89 11.89 11.89 0 +0.00(+0.00%)
Mar 22, 2019 11.89 11.89 11.89 0 -0.03(-0.25%)
Mar 21, 2019 11.92 11.92 11.92 11.92 800 +0.00(+0.00%)
Mar 19, 2019 11.92 11.92 11.92 0 -0.07(-0.58%)
Mar 18, 2019 11.99 11.99 11.95 11.99 4,394 -0.01(-0.08%)
Mar 15, 2019 11.92 12.00 11.92 12.00 7,900 -0.19(-1.56%)
Mar 12, 2019 12.19 12.19 12.19 0 +0.19(+1.58%)
Mar 11, 2019 12.00 12.00 12.00 12.00 1,653 -0.19(-1.56%)
Mar 08, 2019 11.95 12.19 11.95 12.19 11,600 +0.29(+2.44%)
Mar 07, 2019 11.90 11.90 11.90 6 +0.00(+0.00%)
Mar 06, 2019 11.90 11.90 11.90 11.90 700 -0.10(-0.83%)
Mar 05, 2019 12.00 12.00 12.00 12.00 1,000 +0.10(+0.84%)
Mar 04, 2019 11.99 11.99 11.90 11.90 300 -0.10(-0.83%)
Feb 27, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 26, 2019 12.00 12.00 12.00 12.00 4,500 +0.05(+0.42%)
Feb 25, 2019 11.95 11.95 11.95 11.95 2,000 -0.05(-0.42%)
Feb 22, 2019 11.87 12.00 11.87 12.00 1,400 +0.14(+1.18%)
Feb 21, 2019 11.86 11.86 11.86 11.86 900 -0.14(-1.17%)
Feb 20, 2019 11.85 12.00 11.85 12.00 3,400 +0.00(+0.00%)
Feb 19, 2019 12.00 12.00 12.00 12.00 400 +0.18(+1.52%)
Feb 15, 2019 11.82 11.82 11.82 11.82 1,000 +0.00(+0.00%)
Feb 14, 2019 11.85 11.85 11.82 11.82 1,100 +0.00(+0.00%)
Feb 13, 2019 11.95 11.95 11.82 11.82 2,900 -0.18(-1.50%)
Feb 12, 2019 12.00 12.00 12.00 12.00 10,000 +0.05(+0.42%)
Feb 11, 2019 11.95 12.00 11.95 11.95 10,575 +0.00(+0.00%)
Feb 08, 2019 11.95 11.95 11.95 11.95 200 +0.00(+0.00%)
Feb 07, 2019 11.95 11.95 11.95 11.95 100 +0.00(+0.00%)
Feb 06, 2019 11.95 11.95 11.95 11.95 100 -0.05(-0.42%)
Feb 04, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 31, 2019 12.00 12.00 12.00 0 +0.75(+6.67%)
Jan 30, 2019 11.25 11.30 11.25 11.25 2,159 +0.09(+0.81%)
Jan 28, 2019 11.16 11.16 11.16 0 +0.01(+0.09%)
Jan 22, 2019 11.15 11.15 11.15 0 -0.10(-0.89%)
Jan 18, 2019 11.07 11.25 11.07 11.25 19,800 +0.20(+1.81%)
Jan 16, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Jan 15, 2019 11.05 11.05 11.05 11.05 1,009 +0.00(+0.00%)
Jan 14, 2019 11.06 11.06 11.05 11.05 1,500 +0.03(+0.27%)
Jan 11, 2019 11.14 11.14 11.02 11.02 1,000 -0.23(-2.04%)
Jan 10, 2019 11.15 11.25 11.15 11.25 2,275 +0.05(+0.45%)
Jan 09, 2019 11.10 11.20 11.10 11.20 175,852 +0.20(+1.82%)
Jan 08, 2019 11.25 11.25 10.61 11.00 8,651 -0.25(-2.22%)
Jan 04, 2019 11.25 11.25 11.25 0 +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.