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 UNCHANGED
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 (%)
May 22, 2024 1.800 1.800 1.800 1.800 294,500 -0.00(-0.28%)
May 21, 2024 1.810 1.820 1.800 1.805 1,326,010 -0.01(-0.28%)
May 17, 2024 1.810 0 +0.00(+0.00%)
May 16, 2024 1.790 1.810 1.790 1.810 210,614 +0.02(+1.12%)
May 15, 2024 1.780 1.790 1.780 1.790 54,300 +0.02(+1.13%)
May 14, 2024 1.800 1.800 1.760 1.770 1,027,424 -0.01(-0.56%)
May 13, 2024 1.790 1.795 1.780 1.780 95,911 -0.01(-0.56%)
May 10, 2024 1.790 1.790 1.780 1.790 131,748 -0.01(-0.56%)
May 09, 2024 1.800 1.800 1.790 1.800 7,700 +0.00(+0.00%)
May 08, 2024 1.810 1.820 1.790 1.800 1,406,932 -0.01(-0.55%)
May 07, 2024 1.830 1.830 1.810 1.810 12,700 -0.02(-1.09%)
May 06, 2024 1.820 1.830 1.800 1.830 400,333 +0.01(+0.55%)
May 03, 2024 1.810 1.820 1.810 1.820 583,100 +0.01(+0.28%)
May 02, 2024 1.820 1.820 1.810 1.815 96,033 -0.01(-0.27%)
May 01, 2024 1.820 1.830 1.810 1.820 658,502 +0.01(+0.55%)
Apr 30, 2024 1.820 1.820 1.810 1.810 503,447 -0.01(-0.55%)
Apr 29, 2024 1.800 1.820 1.800 1.820 236,007 +0.03(+1.68%)
Apr 26, 2024 1.810 1.810 1.790 1.790 188,727 -0.01(-0.56%)
Apr 25, 2024 1.800 1.810 1.800 1.800 96,749 +0.01(+0.56%)
Apr 24, 2024 1.800 1.800 1.790 1.790 406,031 +0.00(+0.00%)
Apr 23, 2024 1.790 1.800 1.790 1.790 797,937 +0.00(+0.00%)
Apr 22, 2024 1.790 1.800 1.790 1.790 127,823 -0.01(-0.56%)
Apr 19, 2024 1.790 1.800 1.790 1.800 979,854 +0.02(+1.12%)
Apr 18, 2024 1.790 1.800 1.780 1.780 693,267 -0.02(-1.11%)
Apr 17, 2024 1.790 1.800 1.790 1.800 83,100 +0.01(+0.56%)
Apr 16, 2024 1.790 1.805 1.790 1.790 1,009,996 -0.01(-0.56%)
Apr 15, 2024 1.800 1.800 1.790 1.800 97,448 +0.00(+0.00%)
Apr 12, 2024 1.810 1.810 1.795 1.800 196,100 -0.01(-0.55%)
Apr 11, 2024 1.800 1.810 1.800 1.810 45,300 +0.01(+0.56%)
Apr 10, 2024 1.800 1.810 1.790 1.800 404,132 +0.00(+0.00%)
Apr 09, 2024 1.810 1.810 1.800 1.800 895,100 -0.01(-0.55%)
Apr 08, 2024 1.790 1.810 1.790 1.810 458,268 +0.01(+0.56%)
Apr 05, 2024 1.800 1.800 1.790 1.800 1,114,617 +0.00(+0.00%)
Apr 04, 2024 1.790 1.800 1.790 1.800 750,225 +0.01(+0.56%)
Apr 03, 2024 1.790 1.790 1.780 1.790 198,240 +0.00(+0.00%)
Apr 02, 2024 1.790 1.790 1.780 1.790 33,875 +0.00(+0.00%)
Apr 01, 2024 1.770 1.790 1.770 1.790 282,200 +0.02(+1.13%)
Mar 28, 2024 1.770 0 +0.00(+0.00%)
Mar 27, 2024 1.770 1.770 1.765 1.770 103,305 +0.01(+0.28%)
Mar 26, 2024 1.770 1.770 1.760 1.765 63,500 +0.00(+0.28%)
Mar 25, 2024 1.780 1.780 1.760 1.760 650,300 -0.02(-1.12%)
Mar 22, 2024 1.780 1.780 1.760 1.780 491,821 +0.00(+0.00%)
Mar 21, 2024 1.750 1.780 1.750 1.780 976,885 +0.05(+2.89%)
Mar 20, 2024 1.710 1.740 1.710 1.730 247,150 +0.01(+0.58%)
Mar 19, 2024 1.710 1.720 1.710 1.720 35,000 +0.01(+0.58%)
Mar 18, 2024 1.710 1.720 1.705 1.710 168,510 +0.00(+0.00%)
Mar 15, 2024 1.720 1.720 1.700 1.710 626,700 +0.00(+0.00%)
Mar 14, 2024 1.720 1.720 1.700 1.710 280,850 -0.01(-0.58%)
Mar 13, 2024 1.710 1.720 1.690 1.720 3,091,250 +0.02(+1.18%)
Mar 12, 2024 1.690 1.705 1.680 1.700 500,100 +0.02(+1.19%)
Mar 11, 2024 1.680 1.690 1.670 1.680 275,781 +0.00(+0.00%)
Mar 08, 2024 1.680 1.680 1.660 1.680 186,465 +0.01(+0.90%)
Mar 07, 2024 1.670 1.670 1.640 1.665 335,187 -0.00(-0.30%)
Mar 06, 2024 1.670 1.670 1.660 1.670 200,190 -0.01(-0.60%)
Mar 05, 2024 1.670 1.680 1.670 1.680 700,269 +0.01(+0.60%)
Mar 04, 2024 1.680 1.690 1.670 1.670 865,180 -0.01(-0.60%)
Mar 01, 2024 1.700 1.700 1.680 1.680 443,425 -0.02(-1.18%)
Feb 29, 2024 1.700 1.700 1.700 1.700 224,992 +0.00(+0.00%)
Feb 28, 2024 1.720 1.730 1.700 1.700 372,328 -0.02(-1.16%)
Feb 27, 2024 1.740 1.740 1.670 1.720 2,255,911 -0.02(-1.15%)
Feb 26, 2024 1.800 1.800 1.730 1.740 6,404,013 +0.00(+0.00%)
Feb 23, 2024 1.730 1.740 1.730 1.740 222,500 +0.00(+0.00%)
Feb 22, 2024 1.750 1.750 1.740 1.740 330,750 +0.01(+0.58%)
Feb 21, 2024 1.750 1.750 1.730 1.730 751,599 -0.03(-1.70%)
Feb 20, 2024 1.720 1.770 1.720 1.760 4,879,756 +0.37(+26.62%)
Feb 16, 2024 1.390 0 -0.03(-2.11%)
Feb 15, 2024 1.370 1.420 1.370 1.420 397,300 +0.06(+4.41%)
Feb 14, 2024 1.370 1.380 1.360 1.360 288,000 -0.01(-0.73%)
Feb 13, 2024 1.400 1.400 1.370 1.370 125,831 -0.03(-2.14%)
Feb 12, 2024 1.390 1.400 1.390 1.400 250,076 +0.01(+0.72%)
Feb 09, 2024 1.400 1.400 1.390 1.390 33,200 -0.02(-1.42%)
Feb 08, 2024 1.400 1.410 1.400 1.410 62,400 +0.00(+0.00%)
Feb 07, 2024 1.420 1.420 1.410 1.410 20,100 +0.00(+0.00%)
Feb 06, 2024 1.400 1.410 1.400 1.410 161,100 +0.01(+0.71%)
Feb 05, 2024 1.410 1.410 1.400 1.400 44,812 -0.01(-0.71%)
Feb 02, 2024 1.430 1.440 1.410 1.410 156,796 -0.03(-2.08%)
Feb 01, 2024 1.420 1.450 1.420 1.440 538,482 +0.02(+1.41%)
Jan 31, 2024 1.420 1.430 1.405 1.420 182,004 -0.01(-0.70%)
Jan 30, 2024 1.410 1.430 1.410 1.430 815,572 +0.01(+0.70%)
Jan 29, 2024 1.420 1.430 1.410 1.420 651,873 -0.01(-0.70%)
Jan 26, 2024 1.410 1.430 1.410 1.430 542,450 +0.02(+1.42%)
Jan 25, 2024 1.410 1.420 1.410 1.410 294,936 -0.01(-0.70%)
Jan 24, 2024 1.410 1.430 1.410 1.420 157,769 +0.02(+1.43%)
Jan 23, 2024 1.390 1.410 1.390 1.400 1,294,661 -0.01(-0.71%)
Jan 22, 2024 1.390 1.410 1.390 1.410 265,041 +0.02(+1.44%)
Jan 19, 2024 1.390 1.390 1.390 1.390 89,600 +0.00(+0.00%)
Jan 18, 2024 1.380 1.400 1.380 1.390 127,000 +0.00(+0.36%)
Jan 17, 2024 1.380 1.390 1.360 1.385 375,700 +0.01(+0.36%)
Jan 16, 2024 1.390 1.390 1.380 1.380 145,923 -0.03(-2.13%)
Jan 15, 2024 1.390 1.410 1.380 1.410 222,990 +0.03(+2.17%)
Jan 12, 2024 1.380 1.410 1.380 1.380 1,518,506 -0.01(-0.72%)
Jan 11, 2024 1.390 1.390 1.380 1.390 478,493 +0.01(+0.72%)
Jan 10, 2024 1.400 1.400 1.380 1.380 489,050 -0.02(-1.43%)
Jan 09, 2024 1.380 1.410 1.380 1.400 266,560 +0.02(+1.45%)
Jan 08, 2024 1.370 1.390 1.370 1.380 346,153 -0.01(-0.72%)
Jan 05, 2024 1.370 1.390 1.370 1.390 180,900 +0.00(+0.00%)
Jan 04, 2024 1.390 1.390 1.390 1.390 360,365 -0.01(-0.71%)
Jan 03, 2024 1.380 1.400 1.370 1.400 352,120 +0.02(+1.45%)
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.