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 (%)
Oct 31, 2022 0.5900 0.6000 0.5800 0.5800 10,500 +0.01(+1.75%)
Oct 28, 2022 0.5700 0.6000 0.5700 0.5700 14,205 -0.01(-1.72%)
Oct 27, 2022 0.6100 0.6200 0.5800 0.5800 165,902 -0.02(-3.33%)
Oct 26, 2022 0.6400 0.6400 0.6000 0.6000 207,311 -0.03(-4.76%)
Oct 25, 2022 0.6300 0.6500 0.6300 0.6300 13,920 -0.02(-3.08%)
Oct 24, 2022 0.6500 0.6500 0.6500 0.6500 2,000 +0.02(+3.17%)
Oct 21, 2022 0.6500 0.6500 0.6200 0.6300 32,100 +0.00(+0.00%)
Oct 20, 2022 0.6600 0.6600 0.6300 0.6300 40,813 -0.01(-1.56%)
Oct 19, 2022 0.6800 0.6800 0.6400 0.6400 59,400 -0.04(-5.88%)
Oct 18, 2022 0.7000 0.7000 0.6800 0.6800 3,708 -0.01(-1.45%)
Oct 17, 2022 0.6900 0.7000 0.6800 0.6900 63,560 +0.01(+1.47%)
Oct 14, 2022 0.7000 0.7000 0.6800 0.6800 14,700 -0.03(-4.23%)
Oct 13, 2022 0.7000 0.7100 0.6900 0.7100 5,000 -0.01(-1.39%)
Oct 12, 2022 0.7200 0.7300 0.7000 0.7200 29,154 +0.00(+0.00%)
Oct 11, 2022 0.7700 0.7700 0.7200 0.7200 61,145 -0.06(-7.69%)
Oct 07, 2022 0.7800 0 +0.01(+1.30%)
Oct 06, 2022 0.7500 0.7700 0.7400 0.7700 30,011 +0.04(+5.48%)
Oct 05, 2022 0.6900 0.7300 0.6900 0.7300 118,978 +0.02(+2.82%)
Oct 04, 2022 0.6900 0.7300 0.6800 0.7100 172,883 +0.06(+9.23%)
Oct 03, 2022 0.6100 0.6600 0.6100 0.6500 129,194 +0.03(+4.84%)
Sep 30, 2022 0.6100 0.6300 0.6000 0.6200 59,920 +0.04(+6.90%)
Sep 29, 2022 0.6200 0.6200 0.5600 0.5800 91,100 -0.02(-3.33%)
Sep 28, 2022 0.5300 0.6000 0.5300 0.6000 348,353 +0.08(+15.38%)
Sep 27, 2022 0.5600 0.5600 0.5200 0.5200 75,471 -0.03(-5.45%)
Sep 26, 2022 0.5400 0.5600 0.5300 0.5500 208,300 +0.00(+0.00%)
Sep 23, 2022 0.5900 0.5900 0.5500 0.5500 99,455 -0.05(-8.33%)
Sep 22, 2022 0.6000 0.6100 0.6000 0.6000 32,133 +0.00(+0.00%)
Sep 21, 2022 0.5700 0.6200 0.5700 0.6000 242,025 +0.03(+5.26%)
Sep 20, 2022 0.5500 0.5700 0.5400 0.5700 118,461 +0.03(+5.56%)
Sep 19, 2022 0.5300 0.5600 0.5300 0.5400 79,000 +0.00(+0.00%)
Sep 16, 2022 0.5300 0.5500 0.5300 0.5400 86,825 +0.01(+1.89%)
Sep 15, 2022 0.5700 0.5700 0.5200 0.5300 279,151 -0.05(-8.62%)
Sep 14, 2022 0.5700 0.5800 0.5700 0.5800 41,105 +0.01(+1.75%)
Sep 13, 2022 0.6000 0.6000 0.5700 0.5700 390,000 -0.02(-3.39%)
Sep 12, 2022 0.6000 0.6100 0.5900 0.5900 71,951 -0.01(-1.67%)
Sep 09, 2022 0.6000 0.6000 0.5900 0.6000 179,381 +0.00(+0.00%)
Sep 08, 2022 0.5900 0.6000 0.5900 0.6000 72,264 +0.02(+3.45%)
Sep 07, 2022 0.5900 0.5900 0.5800 0.5800 83,233 -0.02(-3.33%)
Sep 06, 2022 0.6100 0.6100 0.5700 0.6000 230,034 +0.00(+0.00%)
Sep 02, 2022 0.6000 0 +0.07(+13.21%)
Sep 01, 2022 0.6000 0.6000 0.5300 0.5300 247,200 -0.04(-7.02%)
Aug 31, 2022 0.5900 0.5900 0.5400 0.5700 211,058 +0.00(+0.00%)
Aug 30, 2022 0.6100 0.6300 0.5600 0.5700 232,311 -0.02(-3.39%)
Aug 29, 2022 0.6000 0.6100 0.5700 0.5900 542,321 -0.05(-7.81%)
Aug 26, 2022 0.6700 0.6700 0.6300 0.6400 120,500 -0.01(-1.54%)
Aug 25, 2022 0.6700 0.6800 0.6500 0.6500 202,415 -0.02(-2.99%)
Aug 24, 2022 0.6800 0.7100 0.6700 0.6700 36,692 +0.00(+0.00%)
Aug 23, 2022 0.6600 0.6700 0.6600 0.6700 17,650 +0.01(+1.52%)
Aug 22, 2022 0.6900 0.6900 0.6600 0.6600 170,000 -0.03(-4.35%)
Aug 19, 2022 0.7000 0.7000 0.6900 0.6900 70,594 +0.02(+2.99%)
Aug 18, 2022 0.7000 0.7400 0.6700 0.6700 208,095 -0.03(-4.29%)
Aug 17, 2022 0.7200 0.7200 0.6500 0.7000 518,608 -0.03(-4.11%)
Aug 16, 2022 0.7300 0.7400 0.7200 0.7300 125,000 +0.01(+1.39%)
Aug 15, 2022 0.7700 0.7900 0.7100 0.7200 360,788 -0.06(-7.69%)
Aug 12, 2022 0.8100 0.8100 0.7700 0.7800 115,457 -0.02(-2.50%)
Aug 11, 2022 0.7900 0.8300 0.7800 0.8000 251,534 +0.03(+3.90%)
Aug 10, 2022 0.7700 0.8300 0.7500 0.7700 366,492 +0.00(+0.00%)
Aug 09, 2022 0.7700 0.7700 0.7400 0.7700 179,500 +0.02(+2.67%)
Aug 08, 2022 0.7500 0.7600 0.7300 0.7500 67,400 +0.00(+0.00%)
Aug 05, 2022 0.7500 0.7600 0.7300 0.7500 94,500 +0.00(+0.00%)
Aug 04, 2022 0.7900 0.7900 0.7400 0.7500 213,300 +0.00(+0.00%)
Aug 03, 2022 0.8000 0.8000 0.7200 0.7500 249,271 -0.02(-2.60%)
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.