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 -0.005 (-0.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 30, 2020 1.250 1.270 1.200 1.250 37,550 +0.01(+0.81%)
Nov 27, 2020 1.240 1.250 1.230 1.240 36,761 -0.01(-0.80%)
Nov 26, 2020 1.260 1.260 1.250 1.250 16,300 -0.03(-2.34%)
Nov 25, 2020 1.240 1.300 1.240 1.280 54,455 +0.06(+4.92%)
Nov 24, 2020 1.220 1.260 1.220 1.220 87,648 +0.00(+0.00%)
Nov 23, 2020 1.300 1.300 1.220 1.220 80,887 -0.08(-6.15%)
Nov 20, 2020 1.280 1.300 1.240 1.300 146,951 +0.03(+2.36%)
Nov 19, 2020 1.290 1.300 1.250 1.270 74,100 -0.04(-3.05%)
Nov 18, 2020 1.330 1.360 1.310 1.310 67,167 -0.05(-3.68%)
Nov 17, 2020 1.400 1.440 1.320 1.360 372,157 -0.04(-2.86%)
Nov 16, 2020 1.290 1.400 1.240 1.400 234,748 +0.11(+8.53%)
Nov 13, 2020 1.330 1.360 1.250 1.290 221,413 -0.05(-3.73%)
Nov 12, 2020 1.400 1.400 1.340 1.340 269,484 -0.05(-3.60%)
Nov 11, 2020 1.310 1.390 1.300 1.390 63,901 +0.05(+3.73%)
Nov 10, 2020 1.330 1.340 1.290 1.340 78,685 +0.07(+5.51%)
Nov 09, 2020 1.310 1.350 1.200 1.270 310,828 -0.06(-4.51%)
Nov 06, 2020 1.370 1.400 1.320 1.330 219,406 +0.16(+13.68%)
Nov 05, 2020 1.270 1.370 1.170 1.170 292,580 -0.07(-5.65%)
Nov 04, 2020 1.220 1.240 1.210 1.240 14,000 +0.03(+2.48%)
Nov 03, 2020 1.300 1.300 1.210 1.210 107,720 -0.06(-4.72%)
Nov 02, 2020 1.240 1.270 1.240 1.270 41,152 +0.04(+3.25%)
Oct 30, 2020 1.250 1.260 1.230 1.230 65,200 -0.02(-1.60%)
Oct 29, 2020 1.240 1.250 1.230 1.250 71,733 +0.00(+0.00%)
Oct 28, 2020 1.220 1.260 1.220 1.250 91,274 -0.02(-1.57%)
Oct 27, 2020 1.260 1.270 1.260 1.270 6,400 +0.00(+0.00%)
Oct 26, 2020 1.300 1.300 1.250 1.270 66,061 -0.02(-1.55%)
Oct 23, 2020 1.280 1.330 1.280 1.290 43,950 -0.07(-5.15%)
Oct 22, 2020 1.290 1.390 1.230 1.360 214,193 +0.09(+7.09%)
Oct 21, 2020 1.260 1.330 1.260 1.270 232,475 +0.00(+0.00%)
Oct 20, 2020 1.350 1.350 1.270 1.270 295,342 -0.10(-7.30%)
Oct 19, 2020 1.380 1.400 1.370 1.370 74,400 +0.01(+0.74%)
Oct 16, 2020 1.370 1.380 1.360 1.360 31,450 -0.01(-0.73%)
Oct 15, 2020 1.370 1.380 1.360 1.370 3,700 -0.03(-2.14%)
Oct 14, 2020 1.330 1.400 1.320 1.400 41,915 +0.07(+5.26%)
Oct 13, 2020 1.370 1.380 1.320 1.330 59,208 -0.06(-4.32%)
Oct 09, 2020 1.390 1.390 1.390 0 +0.05(+3.73%)
Oct 08, 2020 1.320 1.340 1.310 1.340 231,160 +0.02(+1.52%)
Oct 07, 2020 1.360 1.360 1.320 1.320 156,200 -0.03(-2.22%)
Oct 06, 2020 1.360 1.370 1.340 1.350 84,743 +0.00(+0.00%)
Oct 05, 2020 1.370 1.370 1.300 1.350 167,198 -0.02(-1.46%)
Oct 02, 2020 1.440 1.440 1.370 1.370 15,150 -0.08(-5.52%)
Oct 01, 2020 1.420 1.480 1.400 1.450 79,177 +0.07(+5.07%)
Sep 30, 2020 1.460 1.460 1.380 1.380 93,160 -0.08(-5.48%)
Sep 29, 2020 1.410 1.500 1.370 1.460 96,903 +0.06(+4.29%)
Sep 28, 2020 1.400 1.420 1.360 1.400 92,390 +0.05(+3.70%)
Sep 25, 2020 1.360 1.420 1.330 1.350 16,466 +0.04(+3.05%)
Sep 24, 2020 1.380 1.400 1.290 1.310 140,565 -0.04(-2.96%)
Sep 23, 2020 1.340 1.440 1.310 1.350 249,358 -0.02(-1.46%)
Sep 22, 2020 1.380 1.420 1.370 1.370 57,789 -0.01(-0.72%)
Sep 21, 2020 1.480 1.480 1.350 1.380 197,273 -0.12(-8.00%)
Sep 18, 2020 1.520 1.520 1.350 1.500 193,068 -0.03(-1.96%)
Sep 17, 2020 1.550 1.550 1.510 1.530 67,084 -0.03(-1.92%)
Sep 16, 2020 1.590 1.590 1.560 1.560 54,332 -0.03(-1.89%)
Sep 15, 2020 1.550 1.600 1.550 1.590 100,981 +0.03(+1.92%)
Sep 14, 2020 1.580 1.600 1.560 1.560 52,850 +0.01(+0.65%)
Sep 11, 2020 1.560 1.560 1.480 1.550 58,847 -0.01(-0.64%)
Sep 10, 2020 1.570 1.630 1.520 1.560 70,776 +0.05(+3.31%)
Sep 09, 2020 1.480 1.600 1.460 1.510 165,435 +0.03(+2.03%)
Sep 08, 2020 1.510 1.530 1.460 1.480 73,330 -0.05(-3.27%)
Sep 04, 2020 1.530 1.530 1.530 0 -0.04(-2.55%)
Sep 03, 2020 1.570 1.600 1.500 1.570 110,045 +0.01(+0.64%)
Sep 02, 2020 1.600 1.600 1.520 1.560 73,379 -0.04(-2.50%)
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.