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: 9:45 AM 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 (%)
Oct 29, 2021 1.130 1.140 1.090 1.140 48,199 +0.01(+0.88%)
Oct 28, 2021 1.140 1.150 1.100 1.130 30,300 +0.01(+0.89%)
Oct 27, 2021 1.130 1.170 1.090 1.120 85,596 -0.01(-0.88%)
Oct 26, 2021 1.170 1.130 1.130 49,700 -0.06(-5.04%)
Oct 25, 2021 1.260 1.260 1.190 1.190 48,479 -0.06(-4.80%)
Oct 22, 2021 1.200 1.290 1.200 1.250 161,400 +0.07(+5.93%)
Oct 21, 2021 1.150 1.180 1.130 1.180 59,123 +0.02(+1.72%)
Oct 20, 2021 1.150 1.160 1.140 1.160 18,700 +0.03(+2.65%)
Oct 19, 2021 1.160 1.200 1.080 1.130 180,066 -0.06(-5.04%)
Oct 18, 2021 1.190 1.240 1.150 1.190 157,407 +0.01(+0.85%)
Oct 15, 2021 1.150 1.180 1.100 1.180 106,622 +0.03(+2.61%)
Oct 14, 2021 1.150 1.150 1.110 1.150 60,340 +0.00(+0.00%)
Oct 13, 2021 1.150 1.160 1.120 1.150 86,400 +0.01(+0.88%)
Oct 12, 2021 1.150 1.180 1.140 1.140 84,482 +0.02(+1.79%)
Oct 08, 2021 1.120 1.120 1.120 0 +0.02(+1.82%)
Oct 07, 2021 1.090 1.120 1.080 1.100 5,600 +0.03(+2.80%)
Oct 06, 2021 1.080 1.100 1.070 1.070 18,900 +0.00(+0.00%)
Oct 05, 2021 1.060 1.070 1.030 1.070 27,701 -0.01(-0.93%)
Oct 04, 2021 1.090 1.100 1.060 1.080 31,148 +0.03(+2.86%)
Oct 01, 2021 1.070 1.080 1.050 1.050 13,800 +0.00(+0.00%)
Sep 30, 2021 1.040 1.050 1.030 1.050 58,000 +0.02(+1.94%)
Sep 29, 2021 1.040 1.050 1.010 1.030 29,700 -0.02(-1.90%)
Sep 28, 2021 1.060 1.060 1.040 1.050 50,100 -0.02(-1.87%)
Sep 27, 2021 1.060 1.070 1.060 1.070 5,680 +0.02(+1.90%)
Sep 24, 2021 1.070 1.090 1.040 1.050 25,300 -0.05(-4.55%)
Sep 23, 2021 1.100 1.100 1.100 1.100 10,300 +0.02(+1.85%)
Sep 22, 2021 1.100 1.100 1.070 1.080 20,000 -0.02(-1.82%)
Sep 21, 2021 1.040 1.100 1.020 1.100 94,600 +0.06(+5.77%)
Sep 20, 2021 1.060 1.060 1.030 1.040 36,353 -0.03(-2.80%)
Sep 17, 2021 1.110 1.110 1.060 1.070 45,105 -0.02(-1.83%)
Sep 16, 2021 1.110 1.110 1.080 1.090 53,923 -0.02(-1.80%)
Sep 15, 2021 1.120 1.120 1.110 1.110 10,000 -0.03(-2.63%)
Sep 14, 2021 1.150 1.150 1.100 1.140 118,450 +0.02(+1.79%)
Sep 13, 2021 1.130 1.130 1.120 1.120 46,180 -0.03(-2.61%)
Sep 10, 2021 1.150 1.180 1.110 1.150 68,265 +0.02(+1.77%)
Sep 09, 2021 1.130 1.130 1.130 1.130 21,200 -0.02(-1.74%)
Sep 08, 2021 1.140 1.150 1.130 1.150 47,800 +0.01(+0.88%)
Sep 07, 2021 1.270 1.270 1.130 1.140 48,229 -0.08(-6.56%)
Sep 03, 2021 1.220 1.220 1.220 0 +0.08(+7.02%)
Sep 02, 2021 1.170 1.180 1.130 1.140 89,538 -0.04(-3.39%)
Sep 01, 2021 1.190 1.200 1.170 1.180 190,900 +0.00(+0.00%)
Aug 31, 2021 1.180 1.200 1.160 1.180 41,488 +0.00(+0.00%)
Aug 30, 2021 1.170 1.190 1.150 1.180 49,877 +0.04(+3.51%)
Aug 27, 2021 1.130 1.150 1.110 1.140 30,495 +0.03(+2.70%)
Aug 26, 2021 1.080 1.130 1.080 1.110 10,490 +0.01(+0.91%)
Aug 25, 2021 1.130 1.130 1.100 1.100 16,862 -0.05(-4.35%)
Aug 24, 2021 1.140 1.150 1.100 1.150 60,050 +0.04(+3.60%)
Aug 23, 2021 1.070 1.130 1.070 1.110 72,008 +0.05(+4.72%)
Aug 20, 2021 1.080 1.080 1.060 1.060 19,580 -0.01(-0.93%)
Aug 19, 2021 1.060 1.090 1.050 1.070 8,100 +0.02(+1.90%)
Aug 18, 2021 1.080 1.080 1.050 1.050 21,500 -0.03(-2.78%)
Aug 17, 2021 1.070 1.100 1.060 1.080 95,494 +0.02(+1.89%)
Aug 16, 2021 1.120 1.120 1.060 1.060 98,543 -0.06(-5.36%)
Aug 13, 2021 1.100 1.120 1.090 1.120 13,850 +0.03(+2.75%)
Aug 12, 2021 1.100 1.110 1.080 1.090 19,731 -0.01(-0.91%)
Aug 11, 2021 1.080 1.150 1.060 1.100 105,410 +0.04(+3.77%)
Aug 10, 2021 1.130 1.130 1.040 1.060 76,818 -0.07(-6.19%)
Aug 09, 2021 1.120 1.130 1.070 1.130 133,420 -0.04(-3.42%)
Aug 06, 2021 1.180 1.190 1.150 1.170 34,900 -0.02(-1.68%)
Aug 05, 2021 1.230 1.230 1.170 1.190 48,095 -0.05(-4.03%)
Aug 04, 2021 1.220 1.270 1.190 1.240 67,116 -0.01(-0.80%)
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.