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 (%)
Nov 29, 2019 0.5800 0.6000 0.5800 0.5800 109,850 -0.01(-1.69%)
Nov 28, 2019 0.5800 0.6000 0.5800 0.5900 23,500 +0.00(+0.00%)
Nov 27, 2019 0.6000 0.6200 0.5800 0.5900 157,995 +0.00(+0.00%)
Nov 26, 2019 0.5800 0.6000 0.5800 0.5900 69,400 +0.00(+0.00%)
Nov 25, 2019 0.5900 0.5900 0.5700 0.5900 41,253 +0.02(+3.51%)
Nov 22, 2019 0.5600 0.5900 0.5400 0.5700 68,950 +0.01(+1.79%)
Nov 21, 2019 0.5700 0.6000 0.5600 0.5600 187,350 +0.00(+0.00%)
Nov 20, 2019 0.5300 0.5600 0.5200 0.5600 208,200 +0.05(+9.80%)
Nov 19, 2019 0.5300 0.5500 0.5100 0.5100 341,673 -0.02(-3.77%)
Nov 18, 2019 0.5000 0.5500 0.5000 0.5300 442,409 +0.05(+10.42%)
Nov 15, 2019 0.5500 0.5500 0.4800 0.4800 399,840 -0.08(-14.29%)
Nov 14, 2019 0.5800 0.5800 0.4700 0.5600 413,250 -0.05(-8.20%)
Nov 13, 2019 0.6600 0.6600 0.6000 0.6100 249,000 -0.07(-10.29%)
Nov 12, 2019 0.7100 0.7200 0.6400 0.6800 402,600 -0.03(-4.23%)
Nov 11, 2019 0.7300 0.7300 0.7000 0.7100 77,150 -0.03(-4.05%)
Nov 08, 2019 0.7100 0.7400 0.7100 0.7400 61,000 +0.02(+2.78%)
Nov 07, 2019 0.7200 0.7200 0.7100 0.7200 36,000 -0.01(-1.37%)
Nov 06, 2019 0.7300 0.7400 0.7300 0.7300 21,000 +0.00(+0.00%)
Nov 05, 2019 0.7000 0.7500 0.6900 0.7300 110,900 +0.02(+2.82%)
Nov 04, 2019 0.7300 0.7300 0.7000 0.7100 28,080 -0.03(-4.05%)
Nov 01, 2019 0.7400 0.7400 0.7200 0.7400 42,500 -0.01(-1.33%)
Oct 31, 2019 0.7000 0.7700 0.7000 0.7500 244,000 +0.05(+7.14%)
Oct 30, 2019 0.7200 0.7200 0.6900 0.7000 48,000 -0.02(-2.78%)
Oct 29, 2019 0.7100 0.7300 0.7000 0.7200 251,500 +0.01(+1.41%)
Oct 28, 2019 0.7500 0.7500 0.7000 0.7100 201,133 -0.04(-5.33%)
Oct 25, 2019 0.7500 0.7800 0.7500 0.7500 54,025 +0.01(+1.35%)
Oct 24, 2019 0.7400 0.7800 0.7400 0.7400 66,500 +0.01(+1.37%)
Oct 23, 2019 0.7200 0.7300 0.7200 0.7300 14,500 +0.00(+0.00%)
Oct 22, 2019 0.7300 0.7500 0.7300 0.7300 22,000 +0.00(+0.00%)
Oct 21, 2019 0.7400 0.7400 0.7200 0.7300 10,039 +0.01(+1.39%)
Oct 18, 2019 0.7300 0.7300 0.7100 0.7200 20,500 +0.00(+0.00%)
Oct 17, 2019 0.7100 0.7200 0.7100 0.7200 24,000 +0.00(+0.00%)
Oct 16, 2019 0.7300 0.7300 0.7200 0.7200 7,000 -0.01(-1.37%)
Oct 15, 2019 0.7300 0.7400 0.7200 0.7300 43,049 +0.01(+1.39%)
Oct 11, 2019 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Oct 10, 2019 0.7800 0.7800 0.7400 0.7500 228,923 -0.03(-3.85%)
Oct 09, 2019 0.7900 0.8000 0.7800 0.7800 33,750 +0.00(+0.00%)
Oct 08, 2019 0.8000 0.8000 0.7700 0.7800 18,000 -0.03(-3.70%)
Oct 07, 2019 0.7700 0.8100 0.7700 0.8100 37,529 +0.03(+3.85%)
Oct 04, 2019 0.7500 0.7800 0.7500 0.7800 57,500 +0.03(+4.00%)
Oct 03, 2019 0.7700 0.7800 0.7500 0.7500 220,500 -0.01(-1.32%)
Oct 02, 2019 0.7400 0.7600 0.7400 0.7600 42,500 +0.01(+1.33%)
Oct 01, 2019 0.7700 0.7700 0.7400 0.7500 321,800 -0.03(-3.85%)
Sep 30, 2019 0.7600 0.7800 0.7600 0.7800 68,150 +0.01(+1.30%)
Sep 27, 2019 0.8000 0.8000 0.7600 0.7700 273,740 -0.03(-3.75%)
Sep 26, 2019 0.8900 0.8900 0.7200 0.8000 582,951 -0.05(-5.88%)
Sep 25, 2019 0.8800 0.8800 0.8400 0.8500 181,420 -0.03(-3.41%)
Sep 24, 2019 0.9700 0.9700 0.8500 0.8800 402,714 -0.09(-9.28%)
Sep 23, 2019 0.8800 1.070 0.8600 0.9700 515,400 +0.13(+15.48%)
Sep 20, 2019 0.8000 0.8500 0.7900 0.8400 121,115 +0.04(+5.00%)
Sep 19, 2019 0.8000 0.8100 0.7800 0.8000 172,500 +0.00(+0.00%)
Sep 18, 2019 0.8100 0.8100 0.7900 0.8000 138,100 -0.03(-3.61%)
Sep 17, 2019 0.8300 0.8600 0.8100 0.8300 207,500 -0.03(-3.49%)
Sep 16, 2019 0.9000 0.9000 0.8500 0.8600 317,714 -0.04(-4.44%)
Sep 13, 2019 0.9200 0.9200 0.8900 0.9000 331,650 -0.01(-1.10%)
Sep 12, 2019 0.8100 0.9100 0.8100 0.9100 426,862 +0.10(+12.35%)
Sep 11, 2019 0.7900 0.8100 0.7900 0.8100 246,692 +0.03(+3.85%)
Sep 10, 2019 0.8000 0.8000 0.7800 0.7800 75,500 -0.02(-2.50%)
Sep 09, 2019 0.8000 0.8000 0.7700 0.8000 91,000 +0.00(+0.00%)
Sep 06, 2019 0.8000 0.8200 0.7900 0.8000 140,250 +0.00(+0.00%)
Sep 05, 2019 0.8300 0.8900 0.7600 0.8000 488,250 +0.00(+0.00%)
Sep 04, 2019 0.8500 0.8500 0.7900 0.8000 181,432 -0.01(-1.23%)
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.