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 31, 2007 8.790 9.100 8.780 9.100 6,800 +0.32(+3.64%)
Dec 28, 2007 8.150 8.780 8.080 8.780 5,400 +0.63(+7.73%)
Dec 27, 2007 8.350 8.350 8.150 8.150 200 -0.01(-0.12%)
Dec 26, 2007 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Dec 24, 2007 8.160 8.160 8.160 8.160 100 +0.08(+0.99%)
Dec 21, 2007 8.080 8.080 8.080 8.080 100 +0.11(+1.38%)
Dec 20, 2007 7.800 7.970 7.790 7.970 1,800 +0.30(+3.91%)
Dec 19, 2007 7.360 7.680 7.200 7.670 7,400 +0.42(+5.79%)
Dec 18, 2007 8.150 8.150 5.680 7.250 9,800 -1.00(-12.12%)
Dec 17, 2007 8.630 8.770 7.930 8.250 2,600 -0.55(-6.25%)
Dec 14, 2007 8.700 8.800 8.700 8.800 300 +0.22(+2.57%)
Dec 13, 2007 8.550 8.579 8.550 8.579 200 +0.17(+2.04%)
Dec 12, 2007 8.220 8.460 8.050 8.408 1,600 +0.06(+0.69%)
Dec 11, 2007 8.040 8.350 8.000 8.350 1,500 +0.60(+7.74%)
Dec 10, 2007 7.750 7.750 7.750 7.750 31,400 +0.00(+0.00%)
Dec 07, 2007 7.990 7.990 7.750 7.750 700 -0.30(-3.73%)
Dec 06, 2007 8.170 8.350 7.750 8.050 4,500 -0.01(-0.12%)
Dec 05, 2007 7.720 8.330 7.650 8.060 7,400 +0.27(+3.40%)
Dec 04, 2007 7.795 7.795 7.790 7.795 800 +0.09(+1.23%)
Dec 03, 2007 7.790 7.870 7.500 7.700 1,300 +0.20(+2.67%)
Nov 30, 2007 7.580 7.730 7.500 7.500 1,500 -0.07(-0.92%)
Nov 29, 2007 7.550 8.800 7.410 7.570 1,800 +0.08(+1.07%)
Nov 28, 2007 7.300 7.510 7.300 7.490 1,100 +0.20(+2.74%)
Nov 27, 2007 7.900 7.900 7.000 7.290 15,000 -0.47(-6.06%)
Nov 26, 2007 7.800 7.830 7.450 7.760 16,500 -0.16(-2.02%)
Nov 23, 2007 8.300 8.300 7.700 7.920 1,900 -0.49(-5.83%)
Nov 21, 2007 9.020 9.020 7.390 8.410 3,300 -0.54(-6.03%)
Nov 20, 2007 8.920 8.950 8.798 8.950 2,000 -0.05(-0.56%)
Nov 19, 2007 9.000 9.140 9.000 9.000 1,000 +0.14(+1.58%)
Nov 16, 2007 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Nov 15, 2007 9.170 9.200 8.860 8.860 1,200 -0.22(-2.42%)
Nov 14, 2007 8.950 9.080 8.950 9.080 7,100 -0.10(-1.09%)
Nov 13, 2007 9.020 9.180 9.000 9.180 500 +0.08(+0.88%)
Nov 12, 2007 9.330 9.330 9.088 9.100 1,500 -0.39(-4.11%)
Nov 09, 2007 9.600 9.850 9.490 9.490 1,300 -0.36(-3.65%)
Nov 08, 2007 9.350 9.850 9.350 9.850 4,400 +0.25(+2.60%)
Nov 07, 2007 10.35 10.35 9.400 9.600 3,800 +0.00(+0.00%)
Nov 06, 2007 8.700 10.00 8.700 9.600 13,200 +0.75(+8.47%)
Nov 05, 2007 8.300 8.850 8.300 8.850 6,200 +0.71(+8.72%)
Nov 02, 2007 8.200 8.500 7.790 8.140 7,500 -0.06(-0.73%)
Nov 01, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 31, 2007 8.000 8.200 7.970 8.200 11,500 +0.16(+1.99%)
Oct 30, 2007 8.040 8.040 8.040 8.040 300 -0.08(-0.99%)
Oct 29, 2007 8.200 8.200 8.120 8.120 1,200 -0.20(-2.40%)
Oct 26, 2007 8.320 8.330 8.320 8.320 600 -0.08(-0.95%)
Oct 25, 2007 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 24, 2007 8.300 8.400 8.300 8.400 3,900 +0.58(+7.42%)
Oct 23, 2007 7.690 7.820 7.690 7.820 2,200 +0.17(+2.22%)
Oct 22, 2007 7.650 7.650 7.650 7.650 500 +0.15(+2.00%)
Oct 19, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 18, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 17, 2007 7.500 7.500 7.500 7.500 1,500 +0.00(+0.00%)
Oct 16, 2007 7.500 7.500 7.500 7.500 82,000 -0.01(-0.13%)
Oct 15, 2007 7.600 7.600 7.510 7.510 600 -0.16(-2.09%)
Oct 12, 2007 7.670 7.670 7.670 7.670 1,600 +0.00(+0.00%)
Oct 11, 2007 7.560 7.670 7.500 7.670 2,700 +0.04(+0.52%)
Oct 10, 2007 7.630 7.630 7.630 7.630 400 -0.08(-1.04%)
Oct 09, 2007 7.710 7.710 7.710 7.710 700 +0.14(+1.80%)
Oct 08, 2007 7.450 8.020 7.210 7.574 7,500 -0.09(-1.12%)
Oct 05, 2007 7.800 7.800 7.660 7.660 500 -0.26(-3.28%)
Oct 04, 2007 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Oct 03, 2007 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Oct 02, 2007 7.920 7.920 7.920 7.920 100 +0.12(+1.54%)
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.