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, 2023 1.190 1.250 1.180 1.230 84,163 +0.02(+1.65%)
Nov 29, 2023 1.160 1.220 1.150 1.210 79,943 +0.05(+4.31%)
Nov 28, 2023 1.100 1.160 1.100 1.160 104,901 +0.06(+5.45%)
Nov 27, 2023 1.050 1.130 1.040 1.100 275,373 +0.08(+7.84%)
Nov 24, 2023 1.010 1.030 1.010 1.020 4,500 +0.01(+0.99%)
Nov 23, 2023 1.030 1.080 1.010 1.010 14,406 +0.02(+2.02%)
Nov 22, 2023 1.030 1.030 0.9900 0.9900 9,400 -0.04(-3.88%)
Nov 21, 2023 1.020 1.030 1.020 1.030 3,300 +0.03(+3.00%)
Nov 20, 2023 1.020 1.020 1.000 1.000 15,784 +0.00(+0.00%)
Nov 17, 2023 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Nov 16, 2023 0.9600 1.030 0.9300 0.9500 39,263 +0.01(+1.06%)
Nov 15, 2023 0.9900 0.9900 0.9400 0.9400 9,675 -0.01(-1.05%)
Nov 14, 2023 0.9400 0.9600 0.9000 0.9500 80,316 +0.03(+3.26%)
Nov 13, 2023 0.9400 1.010 0.8900 0.9200 55,300 +0.00(+0.00%)
Nov 10, 2023 0.9100 0.9500 0.8900 0.9200 35,308 +0.01(+1.10%)
Nov 09, 2023 0.9400 0.9400 0.9100 0.9100 6,500 +0.00(+0.00%)
Nov 08, 2023 0.9700 1.000 0.9100 0.9100 20,546 -0.08(-8.08%)
Nov 07, 2023 0.9100 1.040 0.9000 0.9900 34,955 +0.07(+7.61%)
Nov 06, 2023 0.9400 0.9400 0.9000 0.9200 86,500 +0.00(+0.00%)
Nov 03, 2023 0.9200 0.9300 0.9200 0.9200 91,334 +0.02(+2.22%)
Nov 02, 2023 0.9200 0.9200 0.9000 0.9000 15,600 +0.00(+0.00%)
Nov 01, 2023 0.9200 0.9300 0.9000 0.9000 14,600 -0.02(-2.17%)
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%)
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.