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: GOOD )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 16, 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 30, 2018 0.2800 0.3500 0.2750 0.2800 3,092,844 +0.01(+3.70%)
Apr 27, 2018 0.2200 0.3200 0.2200 0.2700 2,137,123 +0.06(+25.58%)
Apr 26, 2018 0.2150 0.2150 0.2150 0.2150 294,260 +0.00(+0.00%)
Apr 25, 2018 0.2100 0.2200 0.2000 0.2150 336,500 +0.01(+4.88%)
Apr 24, 2018 0.2300 0.2350 0.2050 0.2050 272,000 -0.03(-10.87%)
Apr 23, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Apr 20, 2018 0.2250 0.2350 0.2200 0.2250 218,130 +0.01(+2.27%)
Apr 19, 2018 0.2100 0.2250 0.2100 0.2200 82,116 +0.01(+4.76%)
Apr 18, 2018 0.2200 0.2200 0.2100 0.2100 45,500 -0.01(-4.55%)
Apr 17, 2018 0.2200 0.2200 0.2150 0.2200 110,040 -0.01(-2.22%)
Apr 16, 2018 0.2300 0.2300 0.2200 0.2250 83,300 -0.01(-2.17%)
Apr 13, 2018 0.2350 0.2350 0.2250 0.2300 134,510 +0.00(+0.00%)
Apr 12, 2018 0.2300 0.2300 0.2250 0.2300 92,341 +0.01(+4.55%)
Apr 11, 2018 0.2300 0.2300 0.2200 0.2200 182,500 -0.01(-4.35%)
Apr 10, 2018 0.2350 0.2350 0.2300 0.2300 96,500 -0.00(-2.13%)
Apr 09, 2018 0.2150 0.2450 0.2150 0.2350 170,015 +0.01(+4.44%)
Apr 06, 2018 0.1900 0.2250 0.1900 0.2250 691,515 +0.04(+18.42%)
Apr 05, 2018 0.1800 0.1900 0.1800 0.1900 501,723 +0.01(+2.70%)
Apr 04, 2018 0.2000 0.2000 0.1800 0.1850 232,229 -0.02(-7.50%)
Apr 03, 2018 0.2050 0.2100 0.1900 0.2000 396,487 -0.01(-4.76%)
Apr 02, 2018 0.2100 0.2100 0.1950 0.2100 231,000 +0.01(+2.44%)
Mar 29, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 28, 2018 0.2050 0.2100 0.2000 0.2050 40,159 +0.00(+0.00%)
Mar 27, 2018 0.2300 0.2300 0.2000 0.2050 415,295 -0.03(-10.87%)
Mar 26, 2018 0.2300 0.2350 0.2300 0.2300 58,500 +0.01(+2.22%)
Mar 23, 2018 0.2350 0.2400 0.2150 0.2250 186,240 -0.01(-6.25%)
Mar 22, 2018 0.2200 0.2500 0.2200 0.2400 354,500 +0.02(+9.09%)
Mar 21, 2018 0.2250 0.2250 0.2150 0.2200 121,500 +0.00(+0.00%)
Mar 20, 2018 0.2200 0.2250 0.2150 0.2200 19,500 +0.01(+4.76%)
Mar 19, 2018 0.2300 0.2300 0.2100 0.2100 97,047 -0.02(-6.67%)
Mar 16, 2018 0.2150 0.2300 0.2150 0.2250 22,650 +0.01(+4.65%)
Mar 15, 2018 0.2300 0.2300 0.2100 0.2150 221,387 -0.02(-6.52%)
Mar 14, 2018 0.2350 0.2350 0.2300 0.2300 19,000 +0.01(+2.22%)
Mar 13, 2018 0.2500 0.2500 0.2250 0.2250 116,415 -0.02(-10.00%)
Mar 12, 2018 0.2600 0.2600 0.2500 0.2500 110,447 +0.00(+0.00%)
Mar 09, 2018 0.2400 0.2550 0.2300 0.2500 117,220 +0.02(+6.38%)
Mar 08, 2018 0.2250 0.2350 0.2100 0.2350 184,701 +0.01(+6.82%)
Mar 07, 2018 0.2150 0.2200 0.2150 0.2200 162,514 +0.00(+0.00%)
Mar 06, 2018 0.2250 0.2250 0.2100 0.2200 97,900 -0.01(-2.22%)
Mar 05, 2018 0.2350 0.2350 0.2200 0.2250 167,793 -0.01(-2.17%)
Mar 02, 2018 0.2350 0.2400 0.2050 0.2300 432,524 -0.01(-4.17%)
Mar 01, 2018 0.2600 0.2600 0.2400 0.2400 190,200 -0.03(-9.43%)
Feb 28, 2018 0.2750 0.2750 0.2650 0.2650 46,000 -0.01(-3.64%)
Feb 27, 2018 0.3000 0.3000 0.2750 0.2750 134,427 -0.01(-1.79%)
Feb 26, 2018 0.2700 0.2800 0.2700 0.2800 37,500 +0.01(+3.70%)
Feb 23, 2018 0.2700 0.2700 0.2650 0.2700 53,500 +0.00(+0.00%)
Feb 22, 2018 0.2750 0.2600 0.2700 300,000 +0.00(+0.00%)
Feb 21, 2018 0.2700 0.2700 0.2700 0.2700 13,190 +0.00(+0.00%)
Feb 20, 2018 0.2800 0.2800 0.2700 0.2700 52,100 -0.01(-3.57%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Feb 14, 2018 0.2900 0.2900 0.2900 175 +0.00(+0.00%)
Feb 13, 2018 0.3100 0.3100 0.3000 0.2900 483,200 -0.03(-7.94%)
Feb 12, 2018 0.3200 0.3400 0.3150 0.3150 187,500 -0.01(-1.56%)
Feb 09, 2018 0.3250 0.3250 0.3000 0.3200 322,551 +0.00(+0.00%)
Feb 08, 2018 0.3800 0.3850 0.3100 0.3200 329,223 -0.03(-9.86%)
Feb 07, 2018 0.3300 0.3800 0.3300 0.3550 211,530 +0.03(+10.94%)
Feb 06, 2018 0.3000 0.3650 0.2900 0.3200 253,207 +0.02(+4.92%)
Feb 05, 2018 0.3700 0.3700 0.3050 0.3050 541,048 -0.04(-12.86%)
Feb 02, 2018 0.4300 0.4300 0.3500 0.3500 676,407 -0.07(-16.67%)
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.