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: INTR )

0.8700 +0.0600 (+7.41%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 25, 2024 0.8200 0.8800 0.8000 0.8100 88,862 +0.06(+8.00%)
Apr 24, 2024 0.8000 0.8000 0.7500 0.7500 21,095 -0.05(-6.25%)
Apr 23, 2024 0.8000 0.8000 0.8000 0.8000 68,500 +0.05(+6.67%)
Apr 22, 2024 0.8300 0.8300 0.7500 0.7500 82,540 -0.04(-5.06%)
Apr 19, 2024 0.7700 0.8100 0.7700 0.7900 49,910 -0.01(-1.25%)
Apr 18, 2024 0.7700 0.8000 0.7700 0.8000 116,762 +0.03(+3.90%)
Apr 17, 2024 0.8000 0.8000 0.7400 0.7700 88,387 -0.06(-7.23%)
Apr 16, 2024 0.8300 0.8300 0.8300 0.8300 545 +0.03(+3.75%)
Apr 15, 2024 0.8200 0.8300 0.7300 0.8000 92,403 -0.01(-1.23%)
Apr 12, 2024 0.8500 0.8500 0.8000 0.8100 89,151 -0.02(-2.41%)
Apr 11, 2024 0.8100 0.8300 0.7100 0.8300 140,097 -0.02(-2.35%)
Apr 10, 2024 0.8700 0.8700 0.8000 0.8500 93,116 -0.02(-2.30%)
Apr 09, 2024 0.8800 0.9000 0.8500 0.8700 102,452 +0.01(+1.16%)
Apr 08, 2024 0.9000 0.9100 0.8600 0.8600 117,482 -0.03(-3.37%)
Apr 05, 2024 0.8700 0.9000 0.8500 0.8900 295,797 +0.01(+1.14%)
Apr 04, 2024 0.8200 0.9000 0.8200 0.8800 393,862 +0.07(+8.64%)
Apr 03, 2024 0.8000 0.8400 0.8000 0.8100 133,845 +0.01(+1.25%)
Apr 02, 2024 0.8000 0.8000 0.7800 0.8000 83,283 +0.01(+1.27%)
Apr 01, 2024 0.8000 0.8000 0.7700 0.7900 63,940 +0.00(+0.00%)
Mar 28, 2024 0.7900 0 +0.04(+5.33%)
Mar 27, 2024 0.7400 0.7800 0.7300 0.7500 94,500 +0.02(+2.74%)
Mar 26, 2024 0.7500 0.7500 0.7100 0.7300 15,282 -0.02(-2.67%)
Mar 25, 2024 0.7400 0.7500 0.7400 0.7500 54,650 +0.01(+1.35%)
Mar 22, 2024 0.7500 0.7500 0.7400 0.7400 31,000 -0.03(-3.90%)
Mar 21, 2024 0.7300 0.7700 0.7000 0.7700 72,002 +0.04(+5.48%)
Mar 20, 2024 0.7100 0.7300 0.7000 0.7300 39,750 +0.00(+0.00%)
Mar 19, 2024 0.7400 0.7400 0.7300 0.7300 33,600 +0.00(+0.00%)
Mar 18, 2024 0.7400 0.7600 0.7100 0.7300 37,180 +0.00(+0.00%)
Mar 15, 2024 0.7300 0.7500 0.7200 0.7300 97,500 -0.01(-1.35%)
Mar 14, 2024 0.7300 0.7400 0.7200 0.7400 78,085 +0.00(+0.00%)
Mar 13, 2024 0.7300 0.7600 0.7000 0.7400 66,468 +0.01(+1.37%)
Mar 12, 2024 0.7200 0.7300 0.6800 0.7300 41,500 +0.01(+1.39%)
Mar 11, 2024 0.7800 0.7900 0.7200 0.7200 116,127 -0.06(-7.69%)
Mar 08, 2024 0.7000 0.7900 0.6900 0.7800 233,271 +0.08(+11.43%)
Mar 07, 2024 0.7200 0.7300 0.6700 0.7000 93,277 -0.02(-2.78%)
Mar 06, 2024 0.7200 0.7200 0.6800 0.7200 124,095 +0.00(+0.00%)
Mar 05, 2024 0.7300 0.7300 0.6600 0.7200 167,903 -0.02(-2.70%)
Mar 04, 2024 0.6700 0.7400 0.6600 0.7400 386,384 +0.07(+10.45%)
Mar 01, 2024 0.5600 0.6700 0.5600 0.6700 115,725 +0.09(+15.52%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 17,950 -0.02(-3.33%)
Feb 28, 2024 0.5200 0.6000 0.5200 0.6000 49,100 +0.10(+20.00%)
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Feb 26, 2024 0.5200 0.5200 0.5000 0.5100 22,960 -0.01(-1.92%)
Feb 23, 2024 0.5300 0.5300 0.5100 0.5200 18,500 -0.02(-3.70%)
Feb 22, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 21, 2024 0.5200 0.5500 0.5100 0.5400 23,503 +0.02(+3.85%)
Feb 20, 2024 0.5700 0.5700 0.5200 0.5200 18,815 -0.04(-7.14%)
Feb 16, 2024 0.5600 0 +0.00(+0.00%)
Feb 15, 2024 0.5700 0.5700 0.5600 0.5600 1,300 -0.01(-1.75%)
Feb 14, 2024 0.5800 0.5800 0.5700 0.5700 8,013 -0.02(-3.39%)
Feb 13, 2024 0.6000 0.6000 0.5900 0.5900 16,824 -0.05(-7.81%)
Feb 12, 2024 0.6400 0.6400 0.6400 0.6400 11,500 +0.00(+0.00%)
Feb 09, 2024 0.6300 0.6400 0.6300 0.6400 6,410 +0.01(+1.59%)
Feb 08, 2024 0.6200 0.6300 0.6200 0.6300 11,328 +0.01(+1.61%)
Feb 07, 2024 0.6400 0.6400 0.6000 0.6200 54,195 -0.03(-4.62%)
Feb 06, 2024 0.6400 0.6700 0.6300 0.6500 62,860 +0.02(+3.17%)
Feb 05, 2024 0.6300 0.6400 0.6300 0.6300 24,700 +0.00(+0.00%)
Feb 02, 2024 0.6300 0.6400 0.6200 0.6300 28,700 -0.01(-1.56%)
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.