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

Orchids Paper Products Company (NY: TIS )

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 (%)
Dec 30, 2005 6.800 6.833 6.800 6.833 25,900 +0.00(+0.00%)
Dec 29, 2005 7.000 7.000 6.833 6.833 7,700 +0.04(+0.59%)
Dec 28, 2005 6.900 7.133 6.773 6.793 8,200 -0.24(-3.41%)
Dec 27, 2005 6.833 7.033 6.767 7.033 5,200 +0.20(+2.93%)
Dec 23, 2005 6.767 6.833 6.767 6.833 2,000 +0.07(+0.99%)
Dec 22, 2005 6.667 6.767 6.667 6.767 500 +0.10(+1.50%)
Dec 21, 2005 6.667 6.667 6.647 6.667 11,900 +0.00(+0.00%)
Dec 20, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Dec 19, 2005 6.667 6.667 6.660 6.667 6,100 +0.00(+0.00%)
Dec 16, 2005 6.533 6.733 6.467 6.667 19,300 +0.00(+0.00%)
Dec 15, 2005 6.667 6.667 6.667 6.667 2,000 +0.00(+0.00%)
Dec 14, 2005 6.600 6.667 6.600 6.667 4,100 +0.00(+0.00%)
Dec 13, 2005 6.600 6.667 6.567 6.667 2,000 +0.00(+0.00%)
Dec 12, 2005 6.667 6.667 6.667 6.667 3,000 +0.07(+1.01%)
Dec 09, 2005 6.640 6.660 6.533 6.600 24,900 -0.06(-0.90%)
Dec 08, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 07, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 06, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 05, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 02, 2005 6.647 6.660 6.647 6.660 3,000 -0.01(-0.10%)
Dec 01, 2005 6.667 6.667 6.647 6.667 5,100 +0.03(+0.50%)
Nov 30, 2005 6.633 6.633 6.633 6.633 500 +0.03(+0.51%)
Nov 29, 2005 6.547 6.600 6.540 6.600 3,500 +0.00(+0.00%)
Nov 28, 2005 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 25, 2005 6.533 6.600 6.533 6.600 700 -0.07(-1.00%)
Nov 23, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Nov 22, 2005 6.667 6.667 6.667 6.667 300 -0.03(-0.50%)
Nov 21, 2005 6.733 6.733 6.667 6.700 700 -0.03(-0.50%)
Nov 18, 2005 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Nov 17, 2005 6.667 6.733 6.667 6.733 500 +0.00(+0.00%)
Nov 16, 2005 6.633 6.733 6.633 6.733 1,100 +0.10(+1.51%)
Nov 15, 2005 6.633 6.633 6.553 6.633 1,500 -0.01(-0.20%)
Nov 14, 2005 6.733 6.733 6.600 6.647 4,600 +0.05(+0.71%)
Nov 11, 2005 6.600 6.600 6.533 6.600 900 +0.13(+2.06%)
Nov 10, 2005 6.467 6.467 6.467 6.467 0 +0.00(+0.00%)
Nov 09, 2005 6.467 6.467 6.467 6.467 0 +0.00(+0.00%)
Nov 08, 2005 6.467 6.467 6.467 6.467 100 +0.03(+0.52%)
Nov 07, 2005 6.433 6.433 6.433 6.433 0 +0.00(+0.00%)
Nov 04, 2005 6.433 6.433 6.433 6.433 0 +0.00(+0.00%)
Nov 03, 2005 6.433 6.433 6.433 6.433 0 +0.00(+0.00%)
Nov 02, 2005 6.547 6.547 6.433 6.433 1,000 -0.11(-1.63%)
Nov 01, 2005 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 31, 2005 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 28, 2005 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 27, 2005 6.540 6.540 6.540 6.540 4,000 -0.03(-0.41%)
Oct 26, 2005 6.567 6.567 6.567 6.567 100 +0.00(+0.00%)
Oct 25, 2005 6.667 6.667 6.567 6.567 3,400 -0.10(-1.50%)
Oct 24, 2005 6.667 6.667 6.667 6.667 500 -0.01(-0.10%)
Oct 21, 2005 6.967 6.967 6.673 6.673 600 -0.23(-3.29%)
Oct 20, 2005 6.900 6.900 6.900 6.900 1,300 +0.07(+0.98%)
Oct 19, 2005 6.833 6.833 6.833 6.833 300 +0.10(+1.49%)
Oct 18, 2005 6.733 6.733 6.733 6.733 200 +0.17(+2.54%)
Oct 17, 2005 6.567 6.567 6.567 6.567 200 +0.01(+0.10%)
Oct 14, 2005 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Oct 13, 2005 6.560 6.560 6.560 6.560 300 -0.04(-0.61%)
Oct 12, 2005 6.600 6.600 6.600 6.600 300 +0.03(+0.41%)
Oct 11, 2005 6.573 6.573 6.573 6.573 1,000 -0.09(-1.40%)
Oct 10, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Oct 07, 2005 6.667 6.667 6.667 6.667 800 -0.03(-0.50%)
Oct 06, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 05, 2005 6.673 6.700 6.673 6.700 7,500 -0.17(-2.43%)
Oct 04, 2005 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
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.