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: FIL )

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 (%)
Apr 30, 2021 3.330 3.590 3.270 3.590 139,794 +0.25(+7.49%)
Apr 29, 2021 3.350 3.430 3.200 3.340 205,501 +0.02(+0.60%)
Apr 28, 2021 3.420 3.540 3.270 3.320 216,727 -0.09(-2.64%)
Apr 27, 2021 3.320 3.470 3.210 3.410 816,008 +0.13(+3.96%)
Apr 26, 2021 3.225 3.400 3.170 3.280 112,283 +0.08(+2.50%)
Apr 23, 2021 3.160 3.200 3.130 3.200 129,020 +0.05(+1.59%)
Apr 22, 2021 3.190 3.200 3.070 3.150 1,369,079 -0.03(-0.94%)
Apr 21, 2021 3.235 3.275 3.170 3.180 163,582 -0.01(-0.31%)
Apr 20, 2021 3.280 3.370 3.160 3.190 136,759 -0.08(-2.45%)
Apr 19, 2021 3.360 3.450 3.230 3.270 175,761 -0.08(-2.39%)
Apr 16, 2021 3.480 3.500 3.300 3.350 184,122 -0.05(-1.47%)
Apr 15, 2021 3.410 3.480 3.300 3.400 247,525 +0.03(+0.89%)
Apr 14, 2021 3.380 3.440 3.320 3.370 157,404 -0.03(-0.88%)
Apr 13, 2021 3.420 3.500 3.370 3.400 155,720 +0.03(+0.89%)
Apr 12, 2021 3.630 3.700 3.360 3.370 242,850 -0.23(-6.39%)
Apr 09, 2021 3.510 3.650 3.450 3.600 365,120 +0.13(+3.75%)
Apr 08, 2021 3.290 3.750 3.220 3.470 403,307 +0.26(+8.10%)
Apr 07, 2021 3.360 3.360 3.100 3.210 276,310 -0.14(-4.18%)
Apr 06, 2021 3.300 3.380 3.150 3.350 199,722 +0.10(+3.08%)
Apr 05, 2021 3.430 3.500 3.210 3.250 243,140 -0.12(-3.56%)
Apr 01, 2021 3.370 3.370 3.370 0 +0.23(+7.32%)
Mar 31, 2021 2.950 3.240 2.940 3.140 578,237 +0.28(+9.79%)
Mar 30, 2021 2.980 2.980 2.830 2.860 152,271 -0.10(-3.38%)
Mar 29, 2021 3.030 3.030 2.890 2.960 108,511 -0.06(-1.99%)
Mar 26, 2021 2.700 3.020 2.700 3.020 179,444 +0.35(+13.11%)
Mar 25, 2021 2.790 2.820 2.650 2.670 147,818 -0.13(-4.64%)
Mar 24, 2021 2.870 2.940 2.790 2.800 58,635 -0.04(-1.41%)
Mar 23, 2021 3.000 3.000 2.840 2.840 90,366 -0.12(-4.05%)
Mar 22, 2021 3.010 3.090 2.960 2.960 274,757 -0.02(-0.67%)
Mar 19, 2021 2.760 3.060 2.750 2.980 428,596 +0.24(+8.76%)
Mar 18, 2021 2.500 2.920 2.500 2.740 217,956 +0.26(+10.48%)
Mar 17, 2021 2.540 2.540 2.440 2.480 120,682 -0.05(-1.98%)
Mar 16, 2021 2.520 2.560 2.500 2.530 36,882 +0.01(+0.40%)
Mar 15, 2021 2.640 2.670 2.490 2.520 112,298 -0.10(-3.82%)
Mar 12, 2021 2.570 2.630 2.550 2.620 23,605 +0.08(+3.15%)
Mar 11, 2021 2.470 2.670 2.470 2.540 192,588 -0.06(-2.31%)
Mar 10, 2021 2.330 2.620 2.280 2.600 116,360 +0.29(+12.55%)
Mar 09, 2021 2.250 2.310 2.250 2.310 30,290 +0.07(+3.12%)
Mar 08, 2021 2.300 2.300 2.200 2.240 68,750 -0.06(-2.61%)
Mar 05, 2021 2.340 2.350 2.260 2.300 78,629 +0.00(+0.00%)
Mar 04, 2021 2.380 2.400 2.270 2.300 2,009,708 -0.09(-3.77%)
Mar 03, 2021 2.290 2.490 2.260 2.390 123,086 +0.10(+4.37%)
Mar 02, 2021 2.280 2.350 2.240 2.290 97,810 +0.00(+0.00%)
Mar 01, 2021 2.400 2.410 2.230 2.290 77,310 -0.10(-4.18%)
Feb 26, 2021 2.410 2.420 2.350 2.390 32,175 -0.08(-3.24%)
Feb 25, 2021 2.570 2.580 2.450 2.470 114,870 -0.08(-3.14%)
Feb 24, 2021 2.230 2.550 2.220 2.550 239,744 +0.32(+14.35%)
Feb 23, 2021 2.370 2.370 2.150 2.230 254,046 -0.14(-5.91%)
Feb 22, 2021 2.050 2.380 2.050 2.370 226,009 +0.32(+15.61%)
Feb 19, 2021 1.910 2.050 1.910 2.050 134,320 +0.14(+7.33%)
Feb 18, 2021 1.930 1.930 1.890 1.910 39,100 -0.03(-1.55%)
Feb 17, 2021 1.950 1.950 1.880 1.940 84,700 +0.00(+0.00%)
Feb 16, 2021 1.970 1.970 1.930 1.940 36,796 -0.03(-1.52%)
Feb 12, 2021 1.970 1.970 1.970 0 +0.11(+5.91%)
Feb 11, 2021 1.830 1.860 1.830 1.860 11,300 +0.04(+2.20%)
Feb 10, 2021 1.800 1.840 1.800 1.820 197,252 +0.02(+1.11%)
Feb 09, 2021 1.790 1.810 1.790 1.800 120,439 +0.01(+0.56%)
Feb 08, 2021 1.780 1.810 1.780 1.790 65,850 +0.00(+0.00%)
Feb 05, 2021 1.780 1.800 1.780 1.790 25,200 +0.00(+0.00%)
Feb 04, 2021 1.780 1.810 1.780 1.790 93,638 +0.01(+0.56%)
Feb 03, 2021 1.870 1.870 1.750 1.780 72,573 -0.07(-3.78%)
Feb 02, 2021 1.860 1.860 1.830 1.850 15,633 -0.01(-0.54%)
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.