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 26, 2018 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Sep 25, 2018 0.0900 0.0900 0.0500 0.0500 46,999 -0.05(-50.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 14, 2018 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Sep 13, 2018 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Sep 11, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 27, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0650 0.0650 0.0650 1,100 +0.01(+8.33%)
Aug 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Aug 01, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 31, 2018 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jul 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 13, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 11, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 21, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 15, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 07, 2018 0.0800 0.0800 0.0700 0.0700 158,000 -0.00(-6.67%)
Jun 06, 2018 0.0750 0.0750 0.0600 0.0750 82,000 -0.01(-6.25%)
Jun 01, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 31, 2018 0.0900 0.1000 0.0750 0.0850 279,600 +0.00(+0.00%)
May 29, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 28, 2018 0.1000 0.1000 0.0900 0.0900 121,000 -0.01(-10.00%)
May 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 17, 2018 0.0750 0.0750 0.0700 0.0700 19,500 -0.00(-6.67%)
May 16, 2018 0.0800 0.0800 0.0750 0.0750 6,000 -0.01(-11.76%)
May 15, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
May 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 10, 2018 0.0900 0.0900 0.0900 0.0900 1,700 +0.00(+0.00%)
May 07, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2018 0.0950 0.0950 0.0900 0.0900 75,000 -0.01(-5.26%)
May 01, 2018 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Apr 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Apr 13, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 10, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 09, 2018 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Apr 06, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 27, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 21,750 +0.00(+0.00%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 19, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Mar 08, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 07, 2018 0.1050 0.1300 0.0900 0.0950 64,000 -0.01(-5.00%)
Mar 06, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Mar 02, 2018 0.1100 0.1100 0.1100 0.1100 1,275 +0.00(+0.00%)
Feb 28, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 27, 2018 0.1100 0.1100 0.1000 0.1000 24,501 -0.00(-4.76%)
Feb 26, 2018 0.1050 0.1050 0.1050 0.1050 11,000 -0.01(-4.55%)
Feb 22, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 21, 2018 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-8.33%)
Feb 20, 2018 0.1200 0.1200 0.1100 0.1200 6,700 +0.00(+0.00%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 13, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 09, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 08, 2018 0.1150 0.1150 0.1000 0.1000 35,000 -0.01(-13.04%)
Feb 06, 2018 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Feb 05, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Feb 02, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 01, 2018 0.1500 0.1500 0.1400 0.1400 60,000 -0.01(-9.68%)
Jan 29, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 26, 2018 0.1550 0.1550 0.1550 0.1550 111,000 +0.01(+3.33%)
Jan 25, 2018 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jan 23, 2018 0.1500 0.1500 0.1500 347 +0.00(+0.00%)
Jan 22, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1500 0.1500 0.1500 129,000 +0.01(+11.11%)
Jan 16, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Jan 15, 2018 0.1500 0.1500 0.1400 0.1400 4,500 -0.01(-6.67%)
Jan 12, 2018 0.1600 0.1600 0.1500 0.1500 15,000 -0.01(-6.25%)
Jan 11, 2018 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Jan 10, 2018 0.1650 0.1650 0.1500 0.1500 88,000 -0.02(-11.76%)
Jan 09, 2018 0.1700 0.1700 0.1600 0.1700 37,115 +0.01(+6.25%)
Jan 08, 2018 0.1550 0.1600 0.1550 0.1600 30,625 +0.00(+0.00%)
Jan 05, 2018 0.1500 0.1600 0.1450 0.1600 34,000 +0.01(+6.67%)
Jan 04, 2018 0.1500 0.1500 0.1450 0.1500 18,780 +0.01(+3.45%)
Jan 03, 2018 0.1600 0.1600 0.1450 0.1450 80,500 -0.02(-9.38%)
Jan 02, 2018 0.1450 0.1600 0.1400 0.1600 177,700 +0.02(+10.34%)
Dec 29, 2017 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Dec 27, 2017 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 22, 2017 0.1350 0.1350 0.1000 0.1000 32,300 +0.00(+0.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 7,500 +0.01(+5.26%)
Dec 18, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 15, 2017 0.0950 0.0950 0.0900 0.0900 142,000 -0.01(-5.26%)
Dec 11, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Dec 07, 2017 0.1000 0.1000 0.1000 0.1000 15,527 +0.01(+5.26%)
Dec 04, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 01, 2017 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Nov 30, 2017 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 29, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Nov 28, 2017 0.1000 0.1000 0.0850 0.0850 117,300 -0.01(-15.00%)
Nov 24, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 23, 2017 0.0950 0.0950 0.0900 0.0950 22,000 +0.01(+18.75%)
Nov 22, 2017 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Nov 21, 2017 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+20.00%)
Nov 20, 2017 0.1000 0.1000 0.0750 0.0750 100,000 -0.03(-25.00%)
Nov 17, 2017 0.1000 0.1000 0.0900 0.1000 44,000 +0.00(+0.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 14, 2017 0.0900 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Nov 13, 2017 0.1000 0.1000 0.0900 0.0900 255,500 -0.01(-14.29%)
Nov 10, 2017 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Nov 09, 2017 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Nov 07, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 01, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 30, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 27, 2017 0.1250 0.1250 0.1200 0.1200 55,000 +0.00(+0.00%)
Oct 23, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Oct 18, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 13, 2017 0.1200 0.1200 0.1200 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.