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 (%)
Dec 29, 2023 1.400 0 +0.00(+0.00%)
Dec 28, 2023 1.420 1.420 1.400 1.400 193,081 -0.03(-2.10%)
Dec 27, 2023 1.410 1.430 1.400 1.430 500,860 +0.01(+0.70%)
Dec 22, 2023 1.420 0 -0.01(-0.70%)
Dec 21, 2023 1.410 1.440 1.410 1.430 575,200 +0.01(+0.70%)
Dec 20, 2023 1.430 1.460 1.420 1.420 1,290,970 -0.04(-2.74%)
Dec 19, 2023 1.420 1.460 1.410 1.460 4,408,069 +0.03(+2.10%)
Dec 18, 2023 1.400 1.450 1.380 1.430 6,274,159 +0.30(+26.55%)
Dec 15, 2023 1.100 1.130 1.090 1.130 29,616 +0.01(+0.89%)
Dec 14, 2023 1.090 1.130 1.070 1.120 20,104 +0.05(+4.67%)
Dec 13, 2023 1.030 1.070 1.030 1.070 17,271 +0.04(+3.88%)
Dec 12, 2023 1.020 1.060 1.020 1.030 57,096 -0.01(-0.96%)
Dec 11, 2023 1.090 1.120 1.040 1.040 32,250 -0.02(-1.89%)
Dec 08, 2023 1.100 1.100 1.050 1.060 27,450 -0.05(-4.50%)
Dec 07, 2023 1.140 1.140 1.100 1.110 23,688 -0.05(-4.31%)
Dec 06, 2023 1.170 1.170 1.140 1.160 34,543 -0.01(-0.85%)
Dec 05, 2023 1.200 1.200 1.150 1.170 21,032 -0.06(-4.88%)
Dec 04, 2023 1.280 1.280 1.190 1.230 128,236 +0.01(+0.82%)
Dec 01, 2023 1.220 1.220 1.190 1.220 33,875 -0.01(-0.81%)
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%)
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.