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: OSI )

1.800 +0.010 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2019 0.3200 0.3200 0.3000 0.3050 10,312 -0.01(-1.61%)
Jan 30, 2019 0.3000 0.3100 0.2950 0.3100 12,000 +0.03(+10.71%)
Jan 29, 2019 0.2950 0.3000 0.2800 0.2800 20,200 +0.01(+3.70%)
Jan 28, 2019 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Jan 25, 2019 0.2750 0.2800 0.2750 0.2800 26,450 +0.02(+7.69%)
Jan 24, 2019 0.2800 0.2800 0.2600 0.2600 13,000 -0.04(-13.33%)
Jan 22, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jan 21, 2019 0.2800 0.2800 0.2800 0.2800 1,500 -0.00(-1.75%)
Jan 18, 2019 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jan 17, 2019 0.2850 0.2850 0.2850 0.2850 1,000 +0.02(+9.62%)
Jan 15, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 14, 2019 0.2900 0.2900 0.2700 0.2700 39,925 -0.03(-10.00%)
Jan 10, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jan 09, 2019 0.3000 0.3000 0.2800 0.2900 38,000 -0.01(-3.33%)
Jan 08, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Jan 07, 2019 0.2850 0.3300 0.2850 0.3000 56,500 +0.01(+1.69%)
Jan 04, 2019 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
Jan 03, 2019 0.2700 0.2900 0.2700 0.2750 71,000 +0.02(+5.77%)
Jan 02, 2019 0.2650 0.2800 0.2400 0.2600 207,650 -0.01(-1.89%)
Dec 31, 2018 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Dec 28, 2018 0.2500 0.2550 0.2400 0.2400 50,000 +0.00(+0.00%)
Dec 27, 2018 0.2700 0.2700 0.2400 0.2400 25,000 -0.03(-11.11%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 21, 2018 0.2500 0.2500 0.2350 0.2500 4,500 +0.00(+0.00%)
Dec 20, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Dec 18, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 17, 2018 0.2500 0.2500 0.2350 0.2350 11,500 -0.03(-9.62%)
Dec 14, 2018 0.2700 0.2700 0.2600 0.2600 3,000 +0.01(+4.00%)
Dec 12, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2018 0.2500 0.2600 0.2500 0.2500 104,000 -0.02(-5.66%)
Dec 07, 2018 0.2650 0.2650 0.2650 0 +0.05(+20.45%)
Dec 06, 2018 0.2500 0.2500 0.2200 0.2200 32,500 -0.03(-12.00%)
Dec 05, 2018 0.2500 0.2500 0.2500 0.2500 23,000 -0.01(-1.96%)
Dec 04, 2018 0.2400 0.2550 0.2400 0.2550 101,500 +0.01(+2.00%)
Dec 03, 2018 0.2550 0.2550 0.2500 0.2500 16,000 -0.01(-1.96%)
Nov 30, 2018 0.2600 0.2600 0.2550 0.2550 5,000 -0.02(-7.27%)
Nov 29, 2018 0.2500 0.2750 0.2500 0.2750 19,000 +0.03(+10.00%)
Nov 28, 2018 0.2500 0.2500 0.2400 0.2500 13,000 -0.02(-7.41%)
Nov 27, 2018 0.2800 0.2800 0.2700 0.2700 3,000 -0.01(-3.57%)
Nov 26, 2018 0.2550 0.2850 0.2500 0.2800 73,500 +0.03(+9.80%)
Nov 23, 2018 0.2600 0.2600 0.2550 0.2550 5,000 -0.02(-5.56%)
Nov 22, 2018 0.2650 0.2700 0.2650 0.2700 53,500 +0.01(+3.85%)
Nov 21, 2018 0.2550 0.2700 0.2500 0.2600 214,500 +0.02(+6.12%)
Nov 20, 2018 0.2400 0.2450 0.2400 0.2450 7,000 -0.01(-3.92%)
Nov 19, 2018 0.2500 0.2550 0.2400 0.2550 8,000 +0.02(+10.87%)
Nov 15, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Nov 14, 2018 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Nov 13, 2018 0.2900 0.2900 0.2500 0.2500 36,500 -0.03(-12.28%)
Nov 12, 2018 0.2800 0.2850 0.2800 0.2850 7,253 +0.00(+1.79%)
Nov 09, 2018 0.2900 0.2900 0.2800 0.2800 30,000 -0.02(-6.67%)
Nov 08, 2018 0.3100 0.3100 0.2850 0.3000 9,500 +0.01(+3.45%)
Nov 07, 2018 0.3050 0.3050 0.2900 0.2900 17,000 -0.01(-3.33%)
Nov 06, 2018 0.3100 0.3200 0.2800 0.3000 48,180 -0.03(-9.09%)
Nov 05, 2018 0.3300 0.3300 0.3200 0.3300 23,500 +0.02(+4.76%)
Nov 02, 2018 0.3300 0.3300 0.3150 0.3150 8,500 -0.01(-3.08%)
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.