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 (%)
Dec 31, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Dec 30, 2021 1.100 1.140 1.100 1.120 13,900 +0.01(+0.90%)
Dec 29, 2021 1.140 1.160 1.100 1.110 60,069 +0.00(+0.00%)
Dec 24, 2021 1.110 1.110 1.110 0 +0.03(+2.78%)
Dec 23, 2021 1.080 1.100 1.080 1.080 41,210 +0.00(+0.00%)
Dec 22, 2021 1.030 1.080 1.020 1.080 69,667 +0.03(+2.86%)
Dec 21, 2021 1.050 1.060 1.010 1.050 98,386 +0.01(+0.96%)
Dec 20, 2021 1.070 1.100 1.030 1.040 76,643 -0.02(-1.89%)
Dec 17, 2021 1.110 1.140 1.060 1.060 72,800 -0.07(-6.19%)
Dec 16, 2021 1.080 1.130 1.080 1.130 56,198 +0.05(+4.63%)
Dec 15, 2021 1.100 1.100 1.030 1.080 249,936 -0.04(-3.57%)
Dec 14, 2021 1.120 1.120 1.050 1.120 69,250 +0.00(+0.00%)
Dec 13, 2021 1.080 1.130 1.070 1.120 61,600 +0.05(+4.67%)
Dec 10, 2021 1.120 1.120 1.070 1.070 77,994 -0.04(-3.60%)
Dec 09, 2021 1.130 1.140 1.100 1.110 16,400 -0.01(-0.89%)
Dec 08, 2021 1.120 1.140 1.120 1.120 141,300 +0.00(+0.00%)
Dec 07, 2021 1.080 1.120 1.080 1.120 43,474 +0.00(+0.00%)
Dec 06, 2021 1.120 1.140 1.090 1.120 36,341 -0.01(-0.88%)
Dec 03, 2021 1.150 1.150 1.100 1.130 35,400 +0.01(+0.89%)
Dec 02, 2021 1.140 1.160 1.100 1.120 72,010 -0.02(-1.75%)
Dec 01, 2021 1.200 1.230 1.110 1.140 78,400 -0.04(-3.39%)
Nov 30, 2021 1.210 1.230 1.180 1.180 95,600 -0.02(-1.67%)
Nov 29, 2021 1.240 1.260 1.190 1.200 102,614 +0.00(+0.00%)
Nov 26, 2021 1.210 1.230 1.200 1.200 63,200 -0.05(-4.00%)
Nov 25, 2021 1.220 1.250 1.220 1.250 13,100 +0.04(+3.31%)
Nov 24, 2021 1.230 1.240 1.200 1.210 23,593 -0.01(-0.82%)
Nov 23, 2021 1.230 1.270 1.200 1.220 29,684 -0.01(-0.81%)
Nov 22, 2021 1.280 1.280 1.230 1.230 62,150 -0.06(-4.65%)
Nov 19, 2021 1.330 1.330 1.270 1.290 140,741 -0.05(-3.73%)
Nov 18, 2021 1.340 1.340 1.340 1.340 36,825 -0.01(-0.74%)
Nov 17, 2021 1.350 1.400 1.340 1.350 71,500 +0.02(+1.50%)
Nov 16, 2021 1.330 1.350 1.270 1.330 36,160 -0.01(-0.75%)
Nov 15, 2021 1.310 1.350 1.300 1.340 53,700 +0.07(+5.51%)
Nov 12, 2021 1.300 1.300 1.230 1.270 42,050 -0.05(-3.79%)
Nov 11, 2021 1.330 1.350 1.310 1.320 30,400 -0.03(-2.22%)
Nov 10, 2021 1.300 1.350 153,900 +0.05(+3.85%)
Nov 09, 2021 1.260 1.300 1.260 1.300 113,866 +0.04(+3.17%)
Nov 08, 2021 1.250 1.290 1.250 1.260 37,951 +0.01(+0.80%)
Nov 05, 2021 1.220 1.250 1.200 1.250 59,300 +0.05(+4.17%)
Nov 04, 2021 1.150 1.210 1.150 1.200 113,800 +0.07(+6.19%)
Nov 03, 2021 1.080 1.140 1.080 1.130 73,750 +0.02(+1.80%)
Nov 02, 2021 1.130 1.140 1.080 1.110 37,900 -0.03(-2.63%)
Nov 01, 2021 1.130 1.140 1.120 1.140 30,800 +0.00(+0.00%)
Oct 29, 2021 1.130 1.140 1.090 1.140 48,199 +0.01(+0.88%)
Oct 28, 2021 1.140 1.150 1.100 1.130 30,300 +0.01(+0.89%)
Oct 27, 2021 1.130 1.170 1.090 1.120 85,596 -0.01(-0.88%)
Oct 26, 2021 1.170 1.130 1.130 49,700 -0.06(-5.04%)
Oct 25, 2021 1.260 1.260 1.190 1.190 48,479 -0.06(-4.80%)
Oct 22, 2021 1.200 1.290 1.200 1.250 161,400 +0.07(+5.93%)
Oct 21, 2021 1.150 1.180 1.130 1.180 59,123 +0.02(+1.72%)
Oct 20, 2021 1.150 1.160 1.140 1.160 18,700 +0.03(+2.65%)
Oct 19, 2021 1.160 1.200 1.080 1.130 180,066 -0.06(-5.04%)
Oct 18, 2021 1.190 1.240 1.150 1.190 157,407 +0.01(+0.85%)
Oct 15, 2021 1.150 1.180 1.100 1.180 106,622 +0.03(+2.61%)
Oct 14, 2021 1.150 1.150 1.110 1.150 60,340 +0.00(+0.00%)
Oct 13, 2021 1.150 1.160 1.120 1.150 86,400 +0.01(+0.88%)
Oct 12, 2021 1.150 1.180 1.140 1.140 84,482 +0.02(+1.79%)
Oct 08, 2021 1.120 1.120 1.120 0 +0.02(+1.82%)
Oct 07, 2021 1.090 1.120 1.080 1.100 5,600 +0.03(+2.80%)
Oct 06, 2021 1.080 1.100 1.070 1.070 18,900 +0.00(+0.00%)
Oct 05, 2021 1.060 1.070 1.030 1.070 27,701 -0.01(-0.93%)
Oct 04, 2021 1.090 1.100 1.060 1.080 31,148 +0.03(+2.86%)
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.