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: IOT )

0.1200 UNCHANGED
Last Price Updated: 3:37 PM EDT, May 7, 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 (%)
May 29, 2020 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-10.53%)
May 26, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 22, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 20, 2020 0.1700 0.1700 0.1700 0 -0.04(-20.93%)
May 19, 2020 0.2150 0.2150 0.2150 0.2150 1,300 +0.03(+16.22%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 13, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 12, 2020 0.2250 0.2250 0.2000 0.2000 14,100 -0.04(-16.67%)
May 11, 2020 0.2500 0.2800 0.2400 0.2400 104,067 +0.01(+4.35%)
May 07, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 06, 2020 0.2250 0.2250 0.2250 0.2250 1,434 +0.00(+0.00%)
May 05, 2020 0.2150 0.2250 0.2150 0.2250 25,900 +0.02(+9.76%)
May 04, 2020 0.2500 0.2500 0.2000 0.2050 59,754 -0.03(-10.87%)
May 01, 2020 0.2100 0.2800 0.2100 0.2300 342,650 +0.05(+24.32%)
Apr 30, 2020 0.1400 0.1850 0.1400 0.1850 143,550 +0.01(+2.78%)
Apr 29, 2020 0.1000 0.1800 0.1000 0.1800 68,000 +0.08(+80.00%)
Apr 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 13, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 31, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Mar 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 26, 2020 0.1500 0.1500 0.1500 0.1500 740 -0.02(-11.76%)
Mar 25, 2020 0.1650 0.1700 0.1650 0.1700 33,000 +0.03(+17.24%)
Mar 24, 2020 0.1450 0.1450 0.1450 0.1450 3,500 -0.03(-14.71%)
Mar 23, 2020 0.1700 0.1700 0.1700 0.1700 2,450 +0.00(+0.00%)
Mar 20, 2020 0.1500 0.1700 0.1500 0.1700 98,999 +0.01(+6.25%)
Mar 19, 2020 0.1250 0.1600 0.1250 0.1600 185,250 +0.06(+60.00%)
Mar 18, 2020 0.0700 0.1050 0.0700 0.1000 104,700 +0.04(+66.67%)
Mar 17, 2020 0.0650 0.0650 0.0600 0.0600 32,000 -0.04(-40.00%)
Mar 12, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Mar 11, 2020 0.1050 0.1150 0.1050 0.1150 18,000 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.1150 0.1150 10,731 -0.01(-11.54%)
Mar 09, 2020 0.1250 0.1400 0.1150 0.1300 40,500 +0.01(+8.33%)
Mar 06, 2020 0.1550 0.1550 0.1200 0.1200 46,999 -0.02(-14.29%)
Mar 05, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Mar 04, 2020 0.1400 0.1400 0.1200 0.1200 24,400 -0.05(-27.27%)
Mar 02, 2020 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Feb 28, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Feb 27, 2020 0.1400 0.1400 0.1400 0.1400 23,500 -0.02(-12.50%)
Feb 26, 2020 0.1500 0.1600 0.1500 0.1600 65,000 +0.02(+10.34%)
Feb 25, 2020 0.1500 0.1500 0.1450 0.1450 135,500 -0.01(-3.33%)
Feb 21, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 20, 2020 0.1450 0.1500 0.1450 0.1500 39,600 +0.01(+3.45%)
Feb 19, 2020 0.1500 0.1500 0.1450 0.1450 16,000 +0.00(+0.00%)
Feb 18, 2020 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Feb 14, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 13, 2020 0.1500 0.1550 0.1500 0.1550 63,000 +0.01(+3.33%)
Feb 12, 2020 0.1500 0.1500 0.1500 0.1500 19,500 +0.00(+0.00%)
Feb 11, 2020 0.1500 0.1550 0.1500 0.1500 33,600 -0.01(-6.25%)
Feb 10, 2020 0.1550 0.1600 0.1550 0.1600 28,870 +0.01(+3.23%)
Feb 07, 2020 0.1550 0.1550 0.1550 0.1550 8,375 -0.01(-3.13%)
Feb 06, 2020 0.1650 0.1650 0.1600 0.1600 49,180 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
Feb 04, 2020 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Jan 29, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 28, 2020 0.1650 0.1700 0.1650 0.1700 5,275 -0.01(-8.11%)
Jan 27, 2020 0.1950 0.1950 0.1600 0.1850 48,500 +0.00(+0.00%)
Jan 24, 2020 0.2050 0.2050 0.1850 0.1850 8,550 -0.02(-11.90%)
Jan 23, 2020 0.1900 0.2200 0.1700 0.2100 231,865 +0.02(+10.53%)
Jan 22, 2020 0.1850 0.1900 0.1800 0.1900 18,000 +0.01(+5.56%)
Jan 21, 2020 0.1700 0.1800 0.1700 0.1800 101,217 +0.01(+5.88%)
Jan 20, 2020 0.1600 0.1700 0.1600 0.1700 68,155 +0.01(+6.25%)
Jan 17, 2020 0.1500 0.1600 0.1500 0.1600 101,000 +0.02(+14.29%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1400 40,500 -0.01(-9.68%)
Jan 14, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 13, 2020 0.1500 0.1550 0.1500 0.1550 40,350 +0.01(+3.33%)
Jan 10, 2020 0.1450 0.1500 0.1450 0.1500 42,500 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1500 0.1450 0.1500 25,000 +0.01(+3.45%)
Jan 08, 2020 0.1450 0.1450 0.1450 0.1450 45,665 -0.01(-3.33%)
Jan 07, 2020 0.1400 0.1500 0.1400 0.1500 49,500 +0.02(+15.38%)
Jan 06, 2020 0.1300 0.1400 0.1300 0.1300 31,400 +0.00(+0.00%)
Jan 03, 2020 0.1150 0.1300 0.1150 0.1300 64,000 +0.01(+13.04%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 20, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 19, 2019 0.1000 0.1200 0.1000 0.1200 69,500 +0.02(+20.00%)
Dec 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 12, 2019 0.1000 0.1000 0.0950 0.1000 45,000 +0.01(+5.26%)
Dec 11, 2019 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Dec 10, 2019 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Dec 05, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 04, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Dec 03, 2019 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Dec 02, 2019 0.0950 0.1000 0.0950 0.1000 46,593 +0.01(+5.26%)
Nov 29, 2019 0.1000 0.1000 0.0950 0.0950 152,000 -0.01(-9.52%)
Nov 28, 2019 0.1000 0.1050 0.1000 0.1050 57,500 +0.03(+40.00%)
Nov 27, 2019 0.0750 0.0750 0.0750 0.0750 2,000 -0.03(-25.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Nov 25, 2019 0.1000 0.1000 0.1000 0.1000 843 -0.00(-4.76%)
Nov 22, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 20,500 +0.01(+10.00%)
Nov 20, 2019 0.1000 0.1000 0.1000 0.1000 700 -0.01(-9.09%)
Nov 19, 2019 0.1000 0.1100 0.1000 0.1100 19,700 +0.01(+10.00%)
Nov 18, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Nov 15, 2019 0.1000 0.1100 0.1000 0.1100 10,499 +0.01(+10.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Nov 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 08, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 07, 2019 0.1000 0.1100 0.1000 0.1100 20,000 +0.01(+10.00%)
Nov 06, 2019 0.1100 0.1100 0.1000 0.1000 20,000 -0.01(-9.09%)
Nov 05, 2019 0.1200 0.1200 0.1100 0.1100 71,500 +0.01(+4.76%)
Nov 04, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Nov 01, 2019 0.1050 0.1050 0.1050 0.1050 12,000 -0.01(-4.55%)
Oct 31, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 30, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 28, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 25, 2019 0.1000 0.1000 0.1000 0.1000 10,800 +0.01(+11.11%)
Oct 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 17, 2019 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+11.11%)
Oct 16, 2019 0.0900 0.0900 0.0900 70 +0.00(+0.00%)
Oct 15, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 10, 2019 0.0950 0.0950 0.0900 0.0900 40,000 -0.01(-10.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 07, 2019 0.1150 0.1150 0.0900 0.0900 30,318 -0.02(-18.18%)
Oct 04, 2019 0.0900 0.1200 0.0900 0.1100 325,069 +0.02(+22.22%)
Oct 03, 2019 0.0800 0.0950 0.0800 0.0900 103,000 +0.02(+28.57%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Sep 30, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 26, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2019 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+6.67%)
Sep 24, 2019 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-11.76%)
Sep 20, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 19, 2019 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Sep 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.1000 73,000 +0.01(+11.11%)
Sep 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 09, 2019 0.0850 0.0850 0.0850 0.0850 2,028 -0.00(-5.56%)
Sep 06, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Sep 05, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 04, 2019 0.0950 0.0950 0.0800 0.0800 20,000 -0.01(-11.11%)
Sep 03, 2019 0.0750 0.0950 0.0750 0.0900 50,300 +0.01(+12.50%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 23, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 22, 2019 0.0800 0.0800 0.0700 0.0750 86,000 -0.01(-11.76%)
Aug 21, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Aug 20, 2019 0.0750 0.0850 0.0750 0.0800 88,000 +0.01(+14.29%)
Aug 19, 2019 0.0550 0.0750 0.0550 0.0700 125,000 +0.02(+27.27%)
Aug 16, 2019 0.0550 0.0550 0.0550 0.0550 67,000 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Aug 14, 2019 0.0550 0.0550 0.0500 0.0500 403,000 -0.00(-9.09%)
Aug 13, 2019 0.0500 0.0550 0.0500 0.0550 364,816 +0.00(+10.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 553,000 -0.00(-9.09%)
Aug 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 07, 2019 0.0950 0.0950 0.0550 0.0550 93,000 -0.02(-26.67%)
Aug 06, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Aug 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 31, 2019 0.0650 0.0700 0.0650 0.0700 120,715 +0.01(+7.69%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+30.00%)
Jul 29, 2019 0.0600 0.0600 0.0500 0.0500 19,500 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 03, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 21, 2019 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Jun 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2019 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-14.29%)
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.