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 )

0.9679 +0.0179 (+1.88%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.9800 1.010 0.9520 0.9679 119,360 +0.02(+1.88%)
Nov 21, 2024 1.014 1.050 0.8979 0.9500 81,077 -0.07(-7.32%)
Nov 20, 2024 1.030 1.050 1.010 1.025 34,309 -0.02(-1.44%)
Nov 19, 2024 1.060 1.079 1.028 1.040 62,885 -0.02(-1.79%)
Nov 18, 2024 1.150 1.180 1.045 1.059 110,380 -0.09(-7.91%)
Nov 15, 2024 1.264 1.270 1.150 1.150 143,680 -0.22(-16.06%)
Nov 14, 2024 1.400 1.400 1.350 1.370 20,333 +0.02(+1.48%)
Nov 13, 2024 1.340 1.420 1.340 1.350 26,523 +0.00(+0.00%)
Nov 12, 2024 1.300 1.390 1.300 1.350 28,524 +0.06(+4.65%)
Nov 11, 2024 1.320 1.374 1.290 1.290 53,986 +0.04(+3.20%)
Nov 08, 2024 1.300 1.330 1.240 1.250 77,867 -0.33(-20.89%)
Nov 07, 2024 1.580 1.580 1.580 1.580 419 +0.30(+23.44%)
Nov 06, 2024 1.300 1.333 1.280 1.280 12,750 -0.10(-7.25%)
Nov 05, 2024 1.380 1.380 1.310 1.380 5,300 +0.02(+1.47%)
Nov 04, 2024 1.420 1.435 1.360 1.360 16,654 -0.01(-0.73%)
Nov 01, 2024 1.360 1.460 1.360 1.370 5,763 -0.05(-3.52%)
Oct 31, 2024 1.429 1.490 1.420 1.420 126,115 +0.00(+0.35%)
Oct 30, 2024 1.407 1.430 1.407 1.415 10,705 +0.03(+1.80%)
Oct 29, 2024 1.340 1.390 1.300 1.390 43,920 +0.10(+7.86%)
Oct 28, 2024 1.290 1.300 1.274 1.289 35,255 -0.00(-0.10%)
Oct 25, 2024 1.285 1.340 1.285 1.290 3,962 -0.02(-1.53%)
Oct 24, 2024 1.266 1.310 1.266 1.310 67,344 +0.05(+3.96%)
Oct 23, 2024 1.280 1.304 1.260 1.260 39,250 -0.01(-1.01%)
Oct 22, 2024 1.310 1.320 1.270 1.273 35,944 -0.01(-0.55%)
Oct 21, 2024 1.250 1.300 1.240 1.280 66,641 +0.04(+3.31%)
Oct 18, 2024 1.200 1.240 1.200 1.239 10,235 -0.01(-0.88%)
Oct 17, 2024 1.260 1.260 1.250 1.250 1,247 -0.00(-0.40%)
Oct 16, 2024 1.250 1.275 1.250 1.255 14,800 -0.01(-0.40%)
Oct 15, 2024 1.240 1.315 1.160 1.260 33,778 +0.05(+4.13%)
Oct 14, 2024 1.210 1.320 1.150 1.210 5,617 -0.05(-3.97%)
Oct 11, 2024 1.200 1.270 1.200 1.260 38,366 +0.06(+5.00%)
Oct 10, 2024 1.200 1.200 1.195 1.200 6,705 +0.00(+0.00%)
Oct 09, 2024 1.224 1.229 1.200 1.200 6,278 -0.05(-4.00%)
Oct 08, 2024 1.250 1.260 1.200 1.250 24,412 +0.02(+1.63%)
Oct 07, 2024 1.260 1.260 1.205 1.230 14,186 -0.01(-0.40%)
Oct 04, 2024 1.229 1.250 1.220 1.235 5,781 +0.01(+0.82%)
Oct 03, 2024 1.170 1.260 1.170 1.225 7,490 +0.08(+6.52%)
Oct 02, 2024 1.150 1.150 1.140 1.150 1,261 +0.00(+0.00%)
Oct 01, 2024 1.140 1.150 1.135 1.150 9,120 +0.01(+1.19%)
Sep 30, 2024 1.170 1.170 1.121 1.137 7,673 -0.06(-5.29%)
Sep 27, 2024 1.195 1.210 1.195 1.200 4,144 -0.05(-3.97%)
Sep 26, 2024 1.240 1.260 1.212 1.250 9,377 -0.02(-1.61%)
Sep 25, 2024 1.260 1.270 1.260 1.270 600 +0.01(+0.40%)
Sep 24, 2024 1.190 1.265 1.170 1.265 8,683 -0.03(-1.94%)
Sep 23, 2024 1.300 1.330 1.290 1.290 16,110 -0.05(-3.73%)
Sep 20, 2024 1.330 1.340 1.330 1.340 10,575 +0.04(+3.08%)
Sep 19, 2024 1.280 1.347 1.280 1.300 7,770 +0.03(+2.12%)
Sep 18, 2024 1.340 1.340 1.273 1.273 6,345 -0.01(-0.55%)
Sep 17, 2024 1.341 1.350 1.280 1.280 29,168 +0.08(+6.67%)
Sep 16, 2024 1.020 1.200 1.020 1.200 17,388 +0.04(+3.70%)
Sep 13, 2024 1.150 1.161 1.075 1.157 33,970 +0.09(+8.20%)
Sep 12, 2024 1.021 1.087 1.000 1.069 34,800 +0.07(+7.49%)
Sep 11, 2024 1.040 1.100 0.9800 0.9950 12,357 +0.07(+8.15%)
Sep 10, 2024 0.9410 0.9624 0.9000 0.9200 21,390 -0.03(-3.16%)
Sep 09, 2024 0.8900 0.9700 0.8900 0.9500 194,091 +0.05(+5.50%)
Sep 06, 2024 0.9700 0.9850 0.8730 0.9005 134,222 -0.09(-9.50%)
Sep 05, 2024 1.050 1.071 0.9700 0.9950 108,083 -0.07(-6.18%)
Sep 04, 2024 1.090 1.110 1.050 1.060 16,566 -0.03(-2.83%)
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.