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, 2023 0.9000 0.9200 0.8800 0.9200 19,657 +0.02(+2.22%)
Jan 30, 2023 0.9500 0.9500 0.8700 0.9000 82,072 -0.06(-6.25%)
Jan 27, 2023 0.9300 0.9600 0.9300 0.9600 41,168 +0.01(+1.05%)
Jan 26, 2023 0.9400 0.9500 0.9200 0.9500 11,673 +0.00(+0.00%)
Jan 25, 2023 0.9300 0.9500 0.9300 0.9500 5,500 +0.00(+0.00%)
Jan 24, 2023 0.9500 0.9600 0.9500 0.9500 63,394 +0.01(+1.06%)
Jan 23, 2023 0.9600 0.9600 0.9400 0.9400 22,716 -0.02(-2.08%)
Jan 20, 2023 0.9500 0.9600 0.9300 0.9600 16,500 +0.00(+0.00%)
Jan 19, 2023 0.9900 1.000 0.9500 0.9600 67,200 -0.04(-4.00%)
Jan 18, 2023 0.9800 1.030 0.9700 1.000 33,076 +0.00(+0.00%)
Jan 17, 2023 1.000 1.010 0.9800 1.000 26,815 +0.02(+2.04%)
Jan 16, 2023 1.000 1.010 0.9800 0.9800 9,423 -0.02(-2.00%)
Jan 13, 2023 0.9800 1.030 0.9800 1.000 24,800 +0.02(+2.04%)
Jan 12, 2023 0.9800 0.9900 0.9800 0.9800 65,600 +0.00(+0.00%)
Jan 11, 2023 0.9900 1.030 0.9800 0.9800 138,100 +0.01(+1.03%)
Jan 10, 2023 0.9600 0.9700 0.9600 0.9700 5,000 +0.01(+1.04%)
Jan 09, 2023 0.9200 0.9600 0.9200 0.9600 110,004 +0.06(+6.67%)
Jan 06, 2023 0.8700 0.9200 0.8700 0.9000 68,198 +0.03(+3.45%)
Jan 05, 2023 0.8600 0.8700 0.8600 0.8700 5,913 -0.01(-1.14%)
Jan 04, 2023 0.9000 0.9000 0.8800 0.8800 55,200 -0.02(-2.22%)
Jan 03, 2023 0.8800 0.9300 0.8700 0.9000 37,017 +0.05(+5.88%)
Dec 30, 2022 0.8500 0 -0.01(-1.16%)
Dec 29, 2022 0.8900 0.8900 0.8600 0.8600 4,800 -0.04(-4.44%)
Dec 28, 2022 0.9100 0.9100 0.9000 0.9000 14,900 -0.02(-2.17%)
Dec 23, 2022 0.9200 0 -0.03(-3.16%)
Dec 21, 2022 0.9500 0 +0.01(+1.06%)
Dec 20, 2022 0.9300 0.9400 0.9000 0.9400 45,086 +0.05(+5.62%)
Dec 19, 2022 0.8400 0.9000 0.8400 0.8900 43,720 +0.05(+5.95%)
Dec 16, 2022 0.8400 0.8400 0.8400 0.8400 2,000 +0.02(+2.44%)
Dec 15, 2022 0.8400 0.8500 0.8200 0.8200 32,500 +0.00(+0.00%)
Dec 14, 2022 0.8200 0.8200 0.8200 0.8200 1,200 -0.02(-2.38%)
Dec 13, 2022 0.8000 0.8400 0.8000 0.8400 43,512 +0.04(+5.00%)
Dec 12, 2022 0.7900 0.8000 0.7500 0.8000 44,665 +0.00(+0.00%)
Dec 09, 2022 0.8200 0.8300 0.8000 0.8000 48,691 -0.02(-2.44%)
Dec 08, 2022 0.8600 0.8600 0.8100 0.8200 24,900 -0.02(-2.38%)
Dec 07, 2022 0.8200 0.8600 0.8200 0.8400 12,620 +0.02(+2.44%)
Dec 06, 2022 0.8600 0.8600 0.8200 0.8200 8,500 -0.03(-3.53%)
Dec 05, 2022 0.8700 0.8800 0.8500 0.8500 18,500 -0.04(-4.49%)
Dec 01, 2022 0.8900 2 +0.04(+4.71%)
Nov 30, 2022 0.8900 0.8900 0.8500 0.8500 11,415 -0.03(-3.41%)
Nov 29, 2022 0.9200 0.9200 0.8800 0.8800 8,020 -0.02(-2.22%)
Nov 28, 2022 0.8800 0.9800 0.8800 0.9000 178,056 +0.00(+0.00%)
Nov 25, 2022 0.8900 0.9000 0.8900 0.9000 14,630 +0.02(+2.27%)
Nov 24, 2022 0.8800 0.8900 0.8800 0.8800 7,650 +0.02(+2.33%)
Nov 23, 2022 0.8600 0.8800 0.8400 0.8600 29,350 -0.04(-4.44%)
Nov 22, 2022 0.8800 0.9000 0.8800 0.9000 6,900 +0.02(+2.27%)
Nov 21, 2022 0.8700 0.8800 0.8700 0.8800 4,200 -0.02(-2.22%)
Nov 18, 2022 0.8500 0.9000 0.8400 0.9000 22,500 +0.03(+3.45%)
Nov 17, 2022 0.8700 0.8700 0.8700 0.8700 500 -0.01(-1.14%)
Nov 16, 2022 0.9200 0.9300 0.8800 0.8800 274,300 -0.02(-2.22%)
Nov 15, 2022 0.8700 0.9300 0.8700 0.9000 156,315 +0.02(+2.27%)
Nov 14, 2022 0.8500 0.8800 0.8400 0.8800 34,606 +0.02(+2.33%)
Nov 11, 2022 0.8700 0.9000 0.8600 0.8600 84,000 +0.01(+1.18%)
Nov 10, 2022 0.8400 0.8700 0.8300 0.8500 51,569 +0.01(+1.19%)
Nov 09, 2022 0.8700 0.8900 0.8400 0.8400 85,500 -0.01(-1.18%)
Nov 08, 2022 0.8200 0.9500 0.8200 0.8500 139,300 +0.05(+6.25%)
Nov 07, 2022 0.7500 0.8000 0.7300 0.8000 137,540 +0.08(+11.11%)
Nov 04, 2022 0.7300 0.7600 0.7200 0.7200 245,801 +0.01(+1.41%)
Nov 03, 2022 0.6800 0.7500 0.6800 0.7100 211,800 +0.06(+9.23%)
Nov 02, 2022 0.6400 0.6800 0.6400 0.6500 162,011 +0.03(+4.84%)
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.