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, 2020 0.7700 0.8200 0.7700 0.8200 96,000 +0.05(+6.49%)
Jan 30, 2020 0.7700 0.8500 0.7700 0.7700 382,700 -0.03(-3.75%)
Jan 29, 2020 0.7900 0.8000 0.7800 0.8000 36,600 +0.00(+0.00%)
Jan 28, 2020 0.8200 0.8200 0.7800 0.8000 134,900 -0.02(-2.44%)
Jan 27, 2020 0.8300 0.8500 0.8000 0.8200 144,870 -0.02(-2.38%)
Jan 24, 2020 0.8300 0.8500 0.8300 0.8400 183,798 -0.01(-1.18%)
Jan 23, 2020 0.8300 0.8500 0.8300 0.8500 3,500 +0.00(+0.00%)
Jan 22, 2020 0.8500 0.8500 0.8500 0.8500 37,725 +0.00(+0.00%)
Jan 21, 2020 0.8400 0.8500 0.8100 0.8500 123,248 -0.03(-3.41%)
Jan 20, 2020 0.8600 0.8800 0.8400 0.8800 174,353 +0.02(+2.33%)
Jan 17, 2020 0.8300 0.8600 0.8100 0.8600 170,488 +0.04(+4.88%)
Jan 16, 2020 0.7800 0.8400 0.7800 0.8200 224,052 +0.04(+5.13%)
Jan 15, 2020 0.7700 0.8100 0.7700 0.7800 665,205 -0.05(-6.02%)
Jan 10, 2020 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Jan 09, 2020 0.7800 0.8700 0.7600 0.7900 488,316 +0.01(+1.28%)
Jan 08, 2020 0.7200 0.8000 0.6900 0.7800 328,400 +0.04(+5.41%)
Jan 07, 2020 0.6900 0.7400 0.6900 0.7400 174,900 +0.04(+5.71%)
Jan 06, 2020 0.7100 0.7400 0.6800 0.7000 176,222 +0.01(+1.45%)
Jan 03, 2020 0.7000 0.7400 0.6900 0.6900 97,120 -0.01(-1.43%)
Jan 02, 2020 0.6500 0.7100 0.6500 0.7000 152,810 +0.05(+7.69%)
Dec 31, 2019 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 30, 2019 0.6200 0.6400 0.6200 0.6400 98,841 +0.02(+3.23%)
Dec 27, 2019 0.6200 0.6200 0.6000 0.6200 233,657 +0.00(+0.00%)
Dec 24, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Dec 23, 2019 0.6000 0.6300 0.6000 0.6000 221,750 -0.01(-1.64%)
Dec 20, 2019 0.6200 0.6300 0.6000 0.6100 226,886 -0.01(-1.61%)
Dec 19, 2019 0.6100 0.6200 0.6000 0.6200 80,389 +0.01(+1.64%)
Dec 18, 2019 0.6000 0.6100 0.5900 0.6100 74,000 +0.01(+1.67%)
Dec 17, 2019 0.6000 0.6000 0.5900 0.6000 74,600 +0.00(+0.00%)
Dec 16, 2019 0.6100 0.6100 0.6000 0.6000 20,610 +0.00(+0.00%)
Dec 13, 2019 0.6200 0.6200 0.6000 0.6000 27,000 -0.02(-3.23%)
Dec 12, 2019 0.6400 0.6400 0.6000 0.6200 67,400 -0.01(-1.59%)
Dec 11, 2019 0.6000 0.6300 0.6000 0.6300 36,500 +0.05(+8.62%)
Dec 10, 2019 0.6100 0.6100 0.5800 0.5800 258,150 -0.03(-4.92%)
Dec 09, 2019 0.6100 0.6100 0.6100 582 +0.00(+0.00%)
Dec 06, 2019 0.5900 0.6100 0.5900 0.6100 206,263 +0.01(+1.67%)
Dec 05, 2019 0.5800 0.6000 0.5800 0.6000 71,056 +0.00(+0.00%)
Dec 04, 2019 0.5900 0.6000 0.5900 0.6000 10,500 +0.00(+0.00%)
Dec 03, 2019 0.6000 0.6300 0.5800 0.6000 290,024 +0.00(+0.00%)
Dec 02, 2019 0.5900 0.6100 0.5900 0.6000 72,800 +0.02(+3.45%)
Nov 29, 2019 0.5800 0.6000 0.5800 0.5800 109,850 -0.01(-1.69%)
Nov 28, 2019 0.5800 0.6000 0.5800 0.5900 23,500 +0.00(+0.00%)
Nov 27, 2019 0.6000 0.6200 0.5800 0.5900 157,995 +0.00(+0.00%)
Nov 26, 2019 0.5800 0.6000 0.5800 0.5900 69,400 +0.00(+0.00%)
Nov 25, 2019 0.5900 0.5900 0.5700 0.5900 41,253 +0.02(+3.51%)
Nov 22, 2019 0.5600 0.5900 0.5400 0.5700 68,950 +0.01(+1.79%)
Nov 21, 2019 0.5700 0.6000 0.5600 0.5600 187,350 +0.00(+0.00%)
Nov 20, 2019 0.5300 0.5600 0.5200 0.5600 208,200 +0.05(+9.80%)
Nov 19, 2019 0.5300 0.5500 0.5100 0.5100 341,673 -0.02(-3.77%)
Nov 18, 2019 0.5000 0.5500 0.5000 0.5300 442,409 +0.05(+10.42%)
Nov 15, 2019 0.5500 0.5500 0.4800 0.4800 399,840 -0.08(-14.29%)
Nov 14, 2019 0.5800 0.5800 0.4700 0.5600 413,250 -0.05(-8.20%)
Nov 13, 2019 0.6600 0.6600 0.6000 0.6100 249,000 -0.07(-10.29%)
Nov 12, 2019 0.7100 0.7200 0.6400 0.6800 402,600 -0.03(-4.23%)
Nov 11, 2019 0.7300 0.7300 0.7000 0.7100 77,150 -0.03(-4.05%)
Nov 08, 2019 0.7100 0.7400 0.7100 0.7400 61,000 +0.02(+2.78%)
Nov 07, 2019 0.7200 0.7200 0.7100 0.7200 36,000 -0.01(-1.37%)
Nov 06, 2019 0.7300 0.7400 0.7300 0.7300 21,000 +0.00(+0.00%)
Nov 05, 2019 0.7000 0.7500 0.6900 0.7300 110,900 +0.02(+2.82%)
Nov 04, 2019 0.7300 0.7300 0.7000 0.7100 28,080 -0.03(-4.05%)
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.