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
Streaming Delayed 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 (%)
Sep 30, 2020 0.2450 0.2450 0.2450 0.2450 4,750 +0.04(+16.67%)
Sep 29, 2020 0.2100 0.2100 0.2100 0.2100 12,500 +0.00(+0.00%)
Sep 24, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 18, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 17, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Sep 16, 2020 0.2250 0.2250 0.2100 0.2100 11,000 -0.03(-12.50%)
Sep 15, 2020 0.2500 0.2500 0.2400 0.2400 16,250 +0.01(+4.35%)
Sep 14, 2020 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 11, 2020 0.2200 0.2250 0.2200 0.2200 14,500 +0.00(+0.00%)
Sep 10, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
Sep 09, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Sep 08, 2020 0.2000 0.2000 0.1900 0.1900 15,500 -0.02(-9.52%)
Sep 04, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 02, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 01, 2020 0.2100 0.2100 0.2100 250 +0.00(+0.00%)
Aug 31, 2020 0.2100 0.2100 0.2100 0.2100 540 +0.01(+5.00%)
Aug 28, 2020 0.1950 0.2000 0.1900 0.2000 32,000 +0.00(+0.00%)
Aug 27, 2020 0.2000 0.2000 0.2000 0.2000 900 +0.00(+0.00%)
Aug 26, 2020 0.2100 0.2100 0.2000 0.2000 66,500 -0.01(-4.76%)
Aug 25, 2020 0.2100 0.2100 0.2100 0.2100 5,400 +0.00(+0.00%)
Aug 24, 2020 0.2550 0.2550 0.2100 0.2100 11,500 -0.02(-8.70%)
Aug 20, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 19, 2020 0.2200 0.2400 0.2200 0.2300 62,400 +0.03(+15.00%)
Aug 17, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 14, 2020 0.2000 0.2000 0.2000 0.2000 11,000 -0.02(-9.09%)
Aug 13, 2020 0.1750 0.2200 0.1750 0.2200 8,500 +0.02(+7.32%)
Aug 12, 2020 0.1900 0.2050 0.1900 0.2050 15,000 +0.02(+13.89%)
Aug 11, 2020 0.1850 0.1850 0.1800 0.1800 63,500 +0.01(+9.09%)
Aug 06, 2020 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jul 31, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 30, 2020 0.1800 0.1800 0.1800 0.1800 9,000 +0.02(+12.50%)
Jul 29, 2020 0.1650 0.1650 0.1600 0.1600 45,749 -0.01(-5.88%)
Jul 28, 2020 0.1800 0.1800 0.1700 0.1700 35,000 -0.01(-8.11%)
Jul 27, 2020 0.1900 0.1900 0.1800 0.1850 49,973 -0.01(-2.63%)
Jul 24, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Jul 23, 2020 0.2000 0.2000 0.2000 0.2000 20,000 -0.00(-2.44%)
Jul 22, 2020 0.2050 0.2050 0.2050 0.2050 31,500 -0.01(-2.38%)
Jul 20, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Jul 17, 2020 0.2550 0.2550 0.2400 0.2400 35,039 -0.05(-17.24%)
Jul 16, 2020 0.2000 0.3000 0.2000 0.2900 117,009 +0.10(+52.63%)
Jul 15, 2020 0.2000 0.2050 0.1900 0.1900 80,300 +0.02(+11.76%)
Jul 14, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Jul 13, 2020 0.1750 0.2000 0.1650 0.1650 3,300 -0.02(-13.16%)
Jul 10, 2020 0.1800 0.2000 0.1800 0.1900 225,000 +0.04(+26.67%)
Jul 09, 2020 0.1500 0.1500 0.1500 0.1500 18,000 +0.00(+0.00%)
Jul 08, 2020 0.1700 0.1700 0.1500 0.1500 14,000 -0.03(-16.67%)
Jul 07, 2020 0.1650 0.1800 0.1500 0.1800 91,499 +0.01(+9.09%)
Jul 06, 2020 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.71%)
Jun 25, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 24, 2020 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Jun 23, 2020 0.1750 0.1750 0.1600 0.1600 77,689 -0.04(-20.00%)
Jun 19, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 18, 2020 0.2000 0.2000 0.1800 0.2000 66,000 +0.03(+17.65%)
Jun 17, 2020 0.1650 0.2000 0.1650 0.1700 59,829 +0.02(+13.33%)
Jun 16, 2020 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jun 15, 2020 0.1650 0.1650 0.1500 0.1500 8,330 -0.02(-9.09%)
Jun 10, 2020 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jun 09, 2020 0.1550 0.1550 0.1550 0.1550 625 -0.02(-8.82%)
Jun 08, 2020 0.1700 0.1700 0.1700 0.1700 986 +0.01(+6.25%)
Jun 05, 2020 0.1500 0.1600 0.1500 0.1600 2,500 +0.00(+0.00%)
Jun 04, 2020 0.1550 0.1600 0.1550 0.1600 4,500 +0.02(+10.34%)
Jun 03, 2020 0.1600 0.1600 0.1400 0.1450 42,250 -0.01(-3.33%)
Jun 02, 2020 0.1600 0.1600 0.1500 0.1500 7,500 +0.00(+0.00%)
Jun 01, 2020 0.1400 0.1500 0.1400 0.1500 46,000 -0.02(-11.76%)
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%)
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.