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 (%)
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%)
Jun 04, 2019 0.0700 0.0700 0.0700 0.0700 5,100 +0.01(+7.69%)
May 30, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0700 0.0700 2,666 +0.01(+16.67%)
May 27, 2019 0.0650 0.0800 0.0350 0.0600 299,000 -0.01(-7.69%)
May 24, 2019 0.0600 0.0650 0.0600 0.0650 28,000 +0.01(+8.33%)
May 23, 2019 0.0650 0.0650 0.0600 0.0600 22,607 +0.00(+0.00%)
May 22, 2019 0.0500 0.0600 0.0500 0.0600 67,264 +0.01(+20.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0500 0.0500 106,207 -0.01(-23.08%)
May 09, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 01, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 25, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Apr 24, 2019 0.0550 0.0550 0.0550 0.0550 25,000 -0.02(-26.67%)
Apr 23, 2019 0.0750 0.0750 0.0750 0.0750 2,000 +0.02(+36.36%)
Apr 22, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.01(+22.22%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 27, 2019 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 08, 2019 0.0400 0.0450 0.0400 0.0450 114,000 +0.00(+0.00%)
Mar 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Feb 25, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 13, 2019 0.0600 0.0600 0.0550 0.0550 56,000 -0.02(-21.43%)
Feb 11, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 99,500 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+16.67%)
Feb 06, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Jan 31, 2019 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Jan 30, 2019 0.0600 0.0600 0.0600 0.0600 3,791 -0.01(-7.69%)
Jan 28, 2019 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Jan 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0.0500 200,000 -0.00(-9.09%)
Jan 08, 2019 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 27, 2018 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Dec 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0550 0.0500 0.0500 150,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +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.