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 (%)
Oct 31, 2023 1.000 1.010 0.9200 0.9200 129,200 -0.08(-8.00%)
Oct 30, 2023 1.000 1.020 1.000 1.000 65,440 +0.00(+0.00%)
Oct 27, 2023 1.030 1.030 0.9700 1.000 27,550 +0.01(+1.01%)
Oct 26, 2023 0.9700 0.9900 0.9400 0.9900 69,500 +0.04(+4.21%)
Oct 25, 2023 0.9800 0.9900 0.9300 0.9500 70,100 -0.04(-4.04%)
Oct 24, 2023 1.010 1.020 0.9800 0.9900 227,410 -0.01(-1.00%)
Oct 23, 2023 1.050 1.050 1.000 1.000 30,346 -0.05(-4.76%)
Oct 20, 2023 1.000 1.050 1.000 1.050 56,799 +0.05(+5.00%)
Oct 19, 2023 1.010 1.010 1.000 1.000 4,400 -0.01(-0.99%)
Oct 18, 2023 1.010 1.050 0.9900 1.010 37,460 +0.02(+2.02%)
Oct 17, 2023 1.000 1.030 0.9900 0.9900 18,450 -0.01(-1.00%)
Oct 16, 2023 1.000 1.040 0.9900 1.000 17,699 +0.00(+0.00%)
Oct 13, 2023 1.040 1.060 1.000 1.000 70,900 -0.03(-2.91%)
Oct 12, 2023 1.030 1.030 1.030 1.030 5,500 +0.01(+0.49%)
Oct 11, 2023 1.020 1.060 1.020 1.025 42,200 +0.01(+1.49%)
Oct 10, 2023 1.020 1.020 0.9800 1.010 40,000 -0.01(-0.98%)
Oct 06, 2023 1.020 0 +0.03(+3.03%)
Oct 05, 2023 1.010 1.020 0.9900 0.9900 24,300 -0.02(-1.98%)
Oct 04, 2023 1.030 1.050 1.000 1.010 59,890 -0.02(-1.94%)
Oct 03, 2023 1.030 1.050 1.030 1.030 11,067 +0.00(+0.00%)
Oct 02, 2023 1.050 1.060 1.030 1.030 21,690 -0.02(-2.37%)
Sep 29, 2023 1.060 1.070 1.040 1.055 17,806 -0.02(-1.40%)
Sep 28, 2023 1.070 1.070 1.050 1.070 21,015 +0.01(+0.94%)
Sep 27, 2023 1.050 1.090 1.040 1.060 36,154 +0.00(+0.00%)
Sep 26, 2023 1.080 1.090 1.060 1.060 15,600 +0.01(+0.95%)
Sep 25, 2023 1.060 1.070 1.050 1.050 321,215 -0.02(-1.87%)
Sep 22, 2023 1.110 1.110 1.070 1.070 108,695 -0.04(-3.60%)
Sep 21, 2023 1.100 1.120 1.100 1.110 152,600 +0.00(+0.00%)
Sep 20, 2023 1.100 1.110 1.100 1.110 113,700 +0.00(+0.00%)
Sep 19, 2023 1.120 1.140 1.100 1.110 54,470 -0.01(-0.89%)
Sep 18, 2023 1.090 1.120 1.090 1.120 28,710 +0.02(+1.82%)
Sep 15, 2023 1.130 1.130 1.100 1.100 13,376 -0.04(-3.51%)
Sep 14, 2023 1.110 1.140 1.110 1.140 12,500 +0.03(+2.70%)
Sep 13, 2023 1.090 1.110 1.060 1.110 97,866 +0.01(+0.91%)
Sep 12, 2023 1.130 1.130 1.080 1.100 90,388 -0.03(-2.65%)
Sep 11, 2023 1.140 1.140 1.090 1.130 247,158 -0.03(-2.59%)
Sep 08, 2023 1.170 1.170 1.150 1.160 25,726 +0.00(+0.00%)
Sep 07, 2023 1.200 1.200 1.160 1.160 58,250 -0.06(-4.92%)
Sep 06, 2023 1.250 1.250 1.220 1.220 60,800 -0.03(-2.40%)
Sep 05, 2023 1.260 1.260 1.250 1.250 54,191 +0.00(+0.00%)
Sep 01, 2023 1.250 0 +0.02(+1.63%)
Aug 31, 2023 1.230 1.250 1.220 1.230 47,479 +0.00(+0.00%)
Aug 30, 2023 1.180 1.230 1.180 1.230 54,300 +0.01(+0.82%)
Aug 29, 2023 1.200 1.230 1.180 1.220 182,830 +0.01(+0.83%)
Aug 28, 2023 1.230 1.230 1.200 1.210 25,500 -0.03(-2.42%)
Aug 25, 2023 1.200 1.240 1.200 1.240 259,281 +0.05(+4.20%)
Aug 24, 2023 1.150 1.190 1.150 1.190 51,600 +0.04(+3.48%)
Aug 23, 2023 1.130 1.150 1.120 1.150 38,400 +0.01(+0.88%)
Aug 22, 2023 1.150 1.150 1.130 1.140 8,700 +0.01(+0.88%)
Aug 21, 2023 1.130 1.150 1.130 1.130 59,609 -0.01(-0.88%)
Aug 18, 2023 1.140 1.140 1.110 1.140 95,505 +0.00(+0.00%)
Aug 17, 2023 1.150 1.150 1.110 1.140 157,534 -0.01(-0.87%)
Aug 16, 2023 1.150 1.160 1.150 1.150 105,780 -0.01(-0.86%)
Aug 15, 2023 1.190 1.200 1.150 1.160 39,836 -0.02(-1.69%)
Aug 14, 2023 1.180 1.200 1.140 1.180 90,437 -0.02(-1.67%)
Aug 11, 2023 1.240 1.250 1.200 1.200 107,042 -0.01(-0.83%)
Aug 10, 2023 1.250 1.250 1.210 1.210 39,320 -0.04(-3.20%)
Aug 09, 2023 1.210 1.300 1.180 1.250 310,834 +0.07(+5.93%)
Aug 08, 2023 1.160 1.180 1.140 1.180 40,500 +0.01(+0.85%)
Aug 04, 2023 1.170 0 +0.02(+1.74%)
Aug 03, 2023 1.150 1.170 1.150 1.150 35,300 +0.00(+0.00%)
Aug 02, 2023 1.170 1.180 1.150 1.150 6,800 +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.