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 )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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, 2024 1.420 1.430 1.405 1.420 182,004 -0.01(-0.70%)
Jan 30, 2024 1.410 1.430 1.410 1.430 815,572 +0.01(+0.70%)
Jan 29, 2024 1.420 1.430 1.410 1.420 651,873 -0.01(-0.70%)
Jan 26, 2024 1.410 1.430 1.410 1.430 542,450 +0.02(+1.42%)
Jan 25, 2024 1.410 1.420 1.410 1.410 294,936 -0.01(-0.70%)
Jan 24, 2024 1.410 1.430 1.410 1.420 157,769 +0.02(+1.43%)
Jan 23, 2024 1.390 1.410 1.390 1.400 1,294,661 -0.01(-0.71%)
Jan 22, 2024 1.390 1.410 1.390 1.410 265,041 +0.02(+1.44%)
Jan 19, 2024 1.390 1.390 1.390 1.390 89,600 +0.00(+0.00%)
Jan 18, 2024 1.380 1.400 1.380 1.390 127,000 +0.00(+0.36%)
Jan 17, 2024 1.380 1.390 1.360 1.385 375,700 +0.01(+0.36%)
Jan 16, 2024 1.390 1.390 1.380 1.380 145,923 -0.03(-2.13%)
Jan 15, 2024 1.390 1.410 1.380 1.410 222,990 +0.03(+2.17%)
Jan 12, 2024 1.380 1.410 1.380 1.380 1,518,506 -0.01(-0.72%)
Jan 11, 2024 1.390 1.390 1.380 1.390 478,493 +0.01(+0.72%)
Jan 10, 2024 1.400 1.400 1.380 1.380 489,050 -0.02(-1.43%)
Jan 09, 2024 1.380 1.410 1.380 1.400 266,560 +0.02(+1.45%)
Jan 08, 2024 1.370 1.390 1.370 1.380 346,153 -0.01(-0.72%)
Jan 05, 2024 1.370 1.390 1.370 1.390 180,900 +0.00(+0.00%)
Jan 04, 2024 1.390 1.390 1.390 1.390 360,365 -0.01(-0.71%)
Jan 03, 2024 1.380 1.400 1.370 1.400 352,120 +0.02(+1.45%)
Jan 02, 2024 1.400 1.410 1.380 1.380 383,822 -0.02(-1.43%)
Dec 29, 2023 1.400 0 +0.00(+0.00%)
Dec 28, 2023 1.420 1.420 1.400 1.400 193,081 -0.03(-2.10%)
Dec 27, 2023 1.410 1.430 1.400 1.430 500,860 +0.01(+0.70%)
Dec 22, 2023 1.420 0 -0.01(-0.70%)
Dec 21, 2023 1.410 1.440 1.410 1.430 575,200 +0.01(+0.70%)
Dec 20, 2023 1.430 1.460 1.420 1.420 1,290,970 -0.04(-2.74%)
Dec 19, 2023 1.420 1.460 1.410 1.460 4,408,069 +0.03(+2.10%)
Dec 18, 2023 1.400 1.450 1.380 1.430 6,274,159 +0.30(+26.55%)
Dec 15, 2023 1.100 1.130 1.090 1.130 29,616 +0.01(+0.89%)
Dec 14, 2023 1.090 1.130 1.070 1.120 20,104 +0.05(+4.67%)
Dec 13, 2023 1.030 1.070 1.030 1.070 17,271 +0.04(+3.88%)
Dec 12, 2023 1.020 1.060 1.020 1.030 57,096 -0.01(-0.96%)
Dec 11, 2023 1.090 1.120 1.040 1.040 32,250 -0.02(-1.89%)
Dec 08, 2023 1.100 1.100 1.050 1.060 27,450 -0.05(-4.50%)
Dec 07, 2023 1.140 1.140 1.100 1.110 23,688 -0.05(-4.31%)
Dec 06, 2023 1.170 1.170 1.140 1.160 34,543 -0.01(-0.85%)
Dec 05, 2023 1.200 1.200 1.150 1.170 21,032 -0.06(-4.88%)
Dec 04, 2023 1.280 1.280 1.190 1.230 128,236 +0.01(+0.82%)
Dec 01, 2023 1.220 1.220 1.190 1.220 33,875 -0.01(-0.81%)
Nov 30, 2023 1.190 1.250 1.180 1.230 84,163 +0.02(+1.65%)
Nov 29, 2023 1.160 1.220 1.150 1.210 79,943 +0.05(+4.31%)
Nov 28, 2023 1.100 1.160 1.100 1.160 104,901 +0.06(+5.45%)
Nov 27, 2023 1.050 1.130 1.040 1.100 275,373 +0.08(+7.84%)
Nov 24, 2023 1.010 1.030 1.010 1.020 4,500 +0.01(+0.99%)
Nov 23, 2023 1.030 1.080 1.010 1.010 14,406 +0.02(+2.02%)
Nov 22, 2023 1.030 1.030 0.9900 0.9900 9,400 -0.04(-3.88%)
Nov 21, 2023 1.020 1.030 1.020 1.030 3,300 +0.03(+3.00%)
Nov 20, 2023 1.020 1.020 1.000 1.000 15,784 +0.00(+0.00%)
Nov 17, 2023 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Nov 16, 2023 0.9600 1.030 0.9300 0.9500 39,263 +0.01(+1.06%)
Nov 15, 2023 0.9900 0.9900 0.9400 0.9400 9,675 -0.01(-1.05%)
Nov 14, 2023 0.9400 0.9600 0.9000 0.9500 80,316 +0.03(+3.26%)
Nov 13, 2023 0.9400 1.010 0.8900 0.9200 55,300 +0.00(+0.00%)
Nov 10, 2023 0.9100 0.9500 0.8900 0.9200 35,308 +0.01(+1.10%)
Nov 09, 2023 0.9400 0.9400 0.9100 0.9100 6,500 +0.00(+0.00%)
Nov 08, 2023 0.9700 1.000 0.9100 0.9100 20,546 -0.08(-8.08%)
Nov 07, 2023 0.9100 1.040 0.9000 0.9900 34,955 +0.07(+7.61%)
Nov 06, 2023 0.9400 0.9400 0.9000 0.9200 86,500 +0.00(+0.00%)
Nov 03, 2023 0.9200 0.9300 0.9200 0.9200 91,334 +0.02(+2.22%)
Nov 02, 2023 0.9200 0.9200 0.9000 0.9000 15,600 +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.