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 30, 2022 0.8900 0.8900 0.8500 0.8500 11,415 -0.03(-3.41%)
Nov 29, 2022 0.9200 0.9200 0.8800 0.8800 8,020 -0.02(-2.22%)
Nov 28, 2022 0.8800 0.9800 0.8800 0.9000 178,056 +0.00(+0.00%)
Nov 25, 2022 0.8900 0.9000 0.8900 0.9000 14,630 +0.02(+2.27%)
Nov 24, 2022 0.8800 0.8900 0.8800 0.8800 7,650 +0.02(+2.33%)
Nov 23, 2022 0.8600 0.8800 0.8400 0.8600 29,350 -0.04(-4.44%)
Nov 22, 2022 0.8800 0.9000 0.8800 0.9000 6,900 +0.02(+2.27%)
Nov 21, 2022 0.8700 0.8800 0.8700 0.8800 4,200 -0.02(-2.22%)
Nov 18, 2022 0.8500 0.9000 0.8400 0.9000 22,500 +0.03(+3.45%)
Nov 17, 2022 0.8700 0.8700 0.8700 0.8700 500 -0.01(-1.14%)
Nov 16, 2022 0.9200 0.9300 0.8800 0.8800 274,300 -0.02(-2.22%)
Nov 15, 2022 0.8700 0.9300 0.8700 0.9000 156,315 +0.02(+2.27%)
Nov 14, 2022 0.8500 0.8800 0.8400 0.8800 34,606 +0.02(+2.33%)
Nov 11, 2022 0.8700 0.9000 0.8600 0.8600 84,000 +0.01(+1.18%)
Nov 10, 2022 0.8400 0.8700 0.8300 0.8500 51,569 +0.01(+1.19%)
Nov 09, 2022 0.8700 0.8900 0.8400 0.8400 85,500 -0.01(-1.18%)
Nov 08, 2022 0.8200 0.9500 0.8200 0.8500 139,300 +0.05(+6.25%)
Nov 07, 2022 0.7500 0.8000 0.7300 0.8000 137,540 +0.08(+11.11%)
Nov 04, 2022 0.7300 0.7600 0.7200 0.7200 245,801 +0.01(+1.41%)
Nov 03, 2022 0.6800 0.7500 0.6800 0.7100 211,800 +0.06(+9.23%)
Nov 02, 2022 0.6400 0.6800 0.6400 0.6500 162,011 +0.03(+4.84%)
Nov 01, 2022 0.6000 0.6400 0.6000 0.6200 29,620 +0.04(+6.90%)
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%)
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.