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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 30, 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 (%)
Sep 26, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 22, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Sep 20, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 18, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 14, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 13, 2017 0.1400 0.1400 0.1150 0.1150 11,000 -0.00(-4.17%)
Sep 12, 2017 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Sep 07, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 06, 2017 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Aug 30, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 29, 2017 0.1200 0.1200 0.1200 0.1200 14,000 -0.02(-17.24%)
Aug 28, 2017 0.1100 0.1450 0.1100 0.1450 28,700 +0.02(+16.00%)
Aug 25, 2017 0.1500 0.1500 0.1150 0.1250 80,000 -0.02(-16.67%)
Aug 24, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+11.11%)
Aug 23, 2017 0.1350 0.1350 0.1350 0.1350 59,000 +0.00(+0.00%)
Aug 22, 2017 0.1350 0.1350 0.1350 0.1350 28,000 -0.01(-10.00%)
Aug 21, 2017 0.1350 0.1500 0.1350 0.1500 4,760 +0.01(+7.14%)
Aug 18, 2017 0.1400 0.1400 0.1400 0.1400 12,000 -0.02(-12.50%)
Aug 17, 2017 0.1500 0.1600 0.1500 0.1600 90,067 +0.01(+6.67%)
Aug 16, 2017 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Aug 15, 2017 0.1500 0.1500 0.1450 0.1500 47,500 +0.02(+20.00%)
Aug 14, 2017 0.1500 0.1550 0.1250 0.1250 113,928 -0.02(-16.67%)
Aug 11, 2017 0.1550 0.1600 0.1300 0.1500 155,168 -0.01(-3.23%)
Aug 10, 2017 0.1400 0.1550 0.1400 0.1550 138,500 +0.02(+14.81%)
Aug 09, 2017 0.1200 0.1350 0.1150 0.1350 167,500 +0.02(+17.39%)
Aug 08, 2017 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Aug 03, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 02, 2017 0.1100 0.1200 0.1100 0.1200 37,500 +0.01(+9.09%)
Aug 01, 2017 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Jul 31, 2017 0.1200 0.1200 0.1050 0.1050 9,836 -0.01(-4.55%)
Jul 28, 2017 0.1100 0.1100 0.1100 0.1100 12,740 +0.01(+10.00%)
Jul 25, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 19, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 18, 2017 0.1050 0.1050 0.1050 0.1050 1,200 +0.01(+10.53%)
Jul 17, 2017 0.0950 0.0950 0.0950 0.0950 20,767 +0.00(+0.00%)
Jul 14, 2017 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Jul 12, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.56%)
Jul 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 06, 2017 0.1000 0.1000 0.1000 0.1000 42,000 +0.01(+5.26%)
Jul 05, 2017 0.0950 0.0950 0.0950 0.0950 36,000 -0.01(-5.00%)
Jul 04, 2017 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.0900 0.1000 0.0900 0.1000 3,868 +0.01(+11.11%)
Jun 29, 2017 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Jun 28, 2017 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Jun 27, 2017 0.0950 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
Jun 26, 2017 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Jun 23, 2017 0.0900 0.1000 0.0900 0.1000 31,000 +0.01(+17.65%)
Jun 22, 2017 0.0850 0.0850 0.0850 0.0850 15,000 -0.01(-15.00%)
Jun 21, 2017 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+11.11%)
Jun 20, 2017 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+5.88%)
Jun 14, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 12, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 09, 2017 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Jun 08, 2017 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Jun 07, 2017 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Jun 06, 2017 0.0850 0.0900 0.0850 0.0900 72,000 +0.00(+5.88%)
Jun 05, 2017 0.0800 0.0850 0.0800 0.0850 70,000 +0.01(+21.43%)
Jun 02, 2017 0.0850 0.0850 0.0650 0.0700 362,333 -0.02(-26.32%)
May 31, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 30, 2017 0.1000 0.1050 0.1000 0.1000 41,328 +0.01(+5.26%)
May 29, 2017 0.0800 0.1000 0.0800 0.0950 205,666 +0.02(+26.67%)
May 26, 2017 0.0750 0.0750 0.0700 0.0750 89,000 +0.01(+25.00%)
May 24, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 19, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 17, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
May 12, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+20.00%)
Apr 28, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 27, 2017 0.0600 0.0600 0.0600 0.0600 2,500 +0.01(+20.00%)
Apr 26, 2017 0.0600 0.0600 0.0500 0.0500 56,000 -0.01(-16.67%)
Apr 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 19, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 18, 2017 0.0550 0.0550 0.0550 0.0550 24,000 -0.00(-8.33%)
Apr 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 12, 2017 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0650 0.0500 0.0600 217,000 +0.01(+33.33%)
Apr 10, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 07, 2017 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Apr 04, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Mar 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 27, 2017 0.0450 0.0450 0.0450 0.0450 159,000 -0.01(-10.00%)
Mar 24, 2017 0.0500 0.0550 0.0500 0.0500 100,335 -0.01(-23.08%)
Mar 22, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 20, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 16, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 15, 2017 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 14, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Mar 09, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 08, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 07, 2017 0.0600 0.0600 0.0600 0.0600 2,446 +0.00(+0.00%)
Mar 06, 2017 0.0700 0.0700 0.0550 0.0600 256,666 -0.01(-20.00%)
Mar 03, 2017 0.0400 0.0750 0.0400 0.0750 238,000 +0.03(+87.50%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Mar 01, 2017 0.0350 0.0400 0.0350 0.0400 92,000 -0.00(-11.11%)
Feb 28, 2017 0.0350 0.0450 0.0350 0.0450 309,500 +0.01(+28.57%)
Feb 27, 2017 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0350 0.0350 166,000 +0.00(+0.00%)
Feb 23, 2017 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Feb 22, 2017 0.0450 0.0450 0.0350 0.0350 26,200 -0.00(-12.50%)
Feb 21, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Feb 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 16, 2017 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Feb 15, 2017 0.0400 0.0400 0.0400 0.0400 91,365 +0.00(+0.00%)
Feb 14, 2017 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Feb 13, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Feb 10, 2017 0.0450 0.0450 0.0450 0.0450 10,743 +0.00(+12.50%)
Feb 09, 2017 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Feb 08, 2017 0.0500 0.0500 0.0450 0.0450 74,000 +0.00(+0.00%)
Feb 07, 2017 0.0450 0.0500 0.0450 0.0450 66,000 +0.00(+0.00%)
Feb 06, 2017 0.0550 0.0550 0.0400 0.0450 130,779 -0.01(-18.18%)
Feb 03, 2017 0.0500 0.0550 0.0450 0.0550 74,872 +0.01(+22.22%)
Feb 02, 2017 0.0500 0.0500 0.0450 0.0450 356,500 -0.01(-18.18%)
Feb 01, 2017 0.0550 0.0700 0.0550 0.0550 64,000 +0.00(+10.00%)
Jan 31, 2017 0.0550 0.0600 0.0450 0.0500 396,000 -0.01(-23.08%)
Jan 30, 2017 0.0750 0.0750 0.0500 0.0650 864,041 -0.01(-7.14%)
Jan 27, 2017 0.0350 0.0800 0.0350 0.0700 1,472,500 +0.04(+133.33%)
Jan 26, 2017 0.0250 0.0450 0.0250 0.0300 238,000 +0.01(+50.00%)
Jan 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 05, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2016 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
Dec 19, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 16, 2016 0.0250 0.0250 0.0250 0.0250 112,000 +0.01(+25.00%)
Dec 15, 2016 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Dec 14, 2016 0.0300 0.0300 0.0200 0.0200 452,500 -0.01(-33.33%)
Dec 13, 2016 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-25.00%)
Dec 08, 2016 0.0400 0.0400 0.0400 362 +0.00(+14.29%)
Dec 07, 2016 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Dec 06, 2016 0.0150 0.0450 0.0150 0.0400 196,000 +0.03(+166.67%)
Dec 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 28, 2016 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Nov 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 18, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+66.67%)
Nov 15, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 19, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 17, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 06, 2016 0.0150 0.0150 0.0150 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.