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 30, 2022 0.8500 0 -0.01(-1.16%)
Dec 29, 2022 0.8900 0.8900 0.8600 0.8600 4,800 -0.04(-4.44%)
Dec 28, 2022 0.9100 0.9100 0.9000 0.9000 14,900 -0.02(-2.17%)
Dec 23, 2022 0.9200 0 -0.03(-3.16%)
Dec 21, 2022 0.9500 0 +0.01(+1.06%)
Dec 20, 2022 0.9300 0.9400 0.9000 0.9400 45,086 +0.05(+5.62%)
Dec 19, 2022 0.8400 0.9000 0.8400 0.8900 43,720 +0.05(+5.95%)
Dec 16, 2022 0.8400 0.8400 0.8400 0.8400 2,000 +0.02(+2.44%)
Dec 15, 2022 0.8400 0.8500 0.8200 0.8200 32,500 +0.00(+0.00%)
Dec 14, 2022 0.8200 0.8200 0.8200 0.8200 1,200 -0.02(-2.38%)
Dec 13, 2022 0.8000 0.8400 0.8000 0.8400 43,512 +0.04(+5.00%)
Dec 12, 2022 0.7900 0.8000 0.7500 0.8000 44,665 +0.00(+0.00%)
Dec 09, 2022 0.8200 0.8300 0.8000 0.8000 48,691 -0.02(-2.44%)
Dec 08, 2022 0.8600 0.8600 0.8100 0.8200 24,900 -0.02(-2.38%)
Dec 07, 2022 0.8200 0.8600 0.8200 0.8400 12,620 +0.02(+2.44%)
Dec 06, 2022 0.8600 0.8600 0.8200 0.8200 8,500 -0.03(-3.53%)
Dec 05, 2022 0.8700 0.8800 0.8500 0.8500 18,500 -0.04(-4.49%)
Dec 01, 2022 0.8900 2 +0.04(+4.71%)
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%)
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.