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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 29, 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 28, 2022 0.2400 16 +0.00(+0.00%)
Apr 27, 2022 0.2800 0.2800 0.2300 0.2400 27,250 -0.02(-7.69%)
Apr 26, 2022 0.3000 0.3000 0.2500 0.2600 83,765 -0.04(-13.33%)
Apr 25, 2022 0.3100 0.3100 0.2800 0.3000 15,944 +0.00(+0.00%)
Apr 22, 2022 0.3800 0.3800 0.3000 0.3000 56,825 -0.08(-21.05%)
Apr 21, 2022 0.3850 0.3850 0.3600 0.3800 12,264 +0.02(+4.11%)
Apr 20, 2022 0.4200 0.4200 0.3550 0.3650 13,690 -0.05(-13.10%)
Apr 19, 2022 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Apr 18, 2022 0.4200 0.4200 0.4200 0.4200 1,100 +0.01(+2.44%)
Apr 14, 2022 0.4100 0 +0.00(+0.00%)
Apr 13, 2022 0.4200 0.4200 0.4100 0.4100 2,119 -0.01(-2.38%)
Apr 12, 2022 0.4600 0.4700 0.4100 0.4200 44,257 -0.03(-6.67%)
Apr 11, 2022 0.4800 0.4800 0.4500 0.4500 3,015 +0.01(+2.27%)
Apr 08, 2022 0.5000 0.5000 0.4400 0.4400 5,043 -0.06(-12.00%)
Apr 07, 2022 0.5000 0.5000 0.5000 0.5000 920 +0.02(+4.17%)
Apr 06, 2022 0.5000 0.5000 0.4300 0.4800 43,683 -0.02(-4.00%)
Apr 05, 2022 0.4900 0.5300 0.4900 0.5000 28,014 +0.04(+8.70%)
Apr 04, 2022 0.5300 0.5300 0.4600 0.4600 47,757 -0.07(-13.21%)
Apr 01, 2022 0.5400 0.6000 0.4950 0.5300 150,551 -0.02(-3.64%)
Mar 31, 2022 0.5300 0.5500 0.4900 0.5500 44,396 +0.05(+10.00%)
Mar 30, 2022 0.5400 0.5500 0.5000 0.5000 23,583 -0.04(-7.41%)
Mar 29, 2022 0.5400 0.5400 0.4850 0.5400 51,123 +0.00(+0.00%)
Mar 28, 2022 0.4800 0.6000 0.4800 0.5400 41,845 +0.07(+14.89%)
Mar 25, 2022 0.4300 0.4700 0.4300 0.4700 16,410 +0.05(+11.90%)
Mar 24, 2022 0.4150 0.4200 0.4100 0.4200 21,045 +0.01(+2.44%)
Mar 23, 2022 0.4600 0.4600 0.4100 0.4100 32,000 -0.01(-2.38%)
Mar 22, 2022 0.4600 0.4600 0.4200 0.4200 5,849 -0.04(-8.70%)
Mar 21, 2022 0.4900 0.4900 0.4600 0.4600 3,772 +0.01(+2.22%)
Mar 18, 2022 0.5000 0.5000 0.4400 0.4500 28,700 -0.05(-10.00%)
Mar 17, 2022 0.5000 0.5000 0.5000 0.5000 500 +0.01(+2.04%)
Mar 16, 2022 0.4900 0.4900 0.4900 0.4900 500 +0.01(+1.03%)
Mar 15, 2022 0.4850 0.4850 0.4400 0.4850 19,805 +0.00(+0.00%)
Mar 14, 2022 0.5200 0.5200 0.4800 0.4850 4,246 -0.05(-8.49%)
Mar 11, 2022 0.4700 0.5300 0.4550 0.5300 24,950 +0.07(+13.98%)
Mar 10, 2022 0.4750 0.4750 0.4650 0.4650 3,050 -0.00(-1.06%)
Mar 09, 2022 0.5000 0.5000 0.4700 0.4700 2,900 +0.00(+0.00%)
Mar 08, 2022 0.5000 0.5000 0.4700 0.4700 15,469 -0.04(-7.84%)
Mar 07, 2022 0.5100 0.5100 0.5100 0.5100 2,203 -0.05(-8.93%)
Mar 04, 2022 0.5200 0.5600 0.5200 0.5600 2,500 +0.02(+3.70%)
Mar 03, 2022 0.5000 0.5400 0.4750 0.5400 30,660 +0.04(+8.00%)
Mar 02, 2022 0.5000 0.5000 0.5000 0.5000 35,000 +0.02(+4.17%)
Mar 01, 2022 0.4900 0.5000 0.4800 0.4800 3,057 -0.02(-4.00%)
Feb 28, 2022 0.5300 0.5300 0.4700 0.5000 8,858 -0.03(-5.66%)
Feb 25, 2022 0.5200 0.5300 0.5200 0.5300 1,700 +0.03(+6.00%)
Feb 24, 2022 0.5100 0.5100 0.5000 0.5000 31,147 -0.02(-3.85%)
Feb 23, 2022 0.5500 0.5500 0.5200 0.5200 12,929 -0.07(-11.86%)
Feb 22, 2022 0.6200 0.6200 0.5300 0.5900 19,763 +0.01(+1.72%)
Feb 18, 2022 0.5800 0 -0.11(-15.94%)
Feb 17, 2022 0.6000 0.8400 0.6000 0.6900 64,209 +0.14(+25.45%)
Feb 16, 2022 0.6000 0.6100 0.5200 0.5500 14,889 -0.05(-8.33%)
Feb 15, 2022 0.5700 0.6000 0.5700 0.6000 17,702 +0.03(+5.26%)
Feb 14, 2022 0.5800 0.5800 0.5300 0.5700 13,159 +0.03(+5.56%)
Feb 11, 2022 0.5500 0.6000 0.5400 0.5400 67,853 +0.03(+5.88%)
Feb 10, 2022 0.5800 0.5900 0.5100 0.5100 15,570 -0.05(-8.93%)
Feb 09, 2022 0.5900 0.5900 0.5200 0.5600 18,135 -0.03(-5.08%)
Feb 08, 2022 0.5800 0.5900 0.5600 0.5900 8,470 +0.04(+7.27%)
Feb 07, 2022 0.5000 0.5500 0.4750 0.5500 9,504 +0.06(+11.11%)
Feb 04, 2022 0.4000 0.4950 0.4000 0.4950 65,512 +0.09(+23.75%)
Feb 03, 2022 0.4300 0.4300 0.3850 0.4000 142,100 -0.05(-11.11%)
Feb 02, 2022 0.5500 0.5500 0.4500 0.4500 43,890 -0.09(-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.