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 (%)
Feb 28, 2019 0.4000 0.4000 0.3650 0.3650 122,000 -0.04(-9.88%)
Feb 27, 2019 0.3950 0.4300 0.3900 0.4050 235,147 +0.02(+3.85%)
Feb 26, 2019 0.3700 0.4000 0.3600 0.3900 141,000 +0.03(+8.33%)
Feb 25, 2019 0.3800 0.3800 0.3550 0.3600 45,446 +0.01(+1.41%)
Feb 22, 2019 0.3500 0.3700 0.3500 0.3550 65,500 +0.01(+2.90%)
Feb 21, 2019 0.3500 0.3500 0.3300 0.3450 23,000 +0.01(+4.55%)
Feb 20, 2019 0.3400 0.3500 0.3300 0.3300 35,000 -0.01(-2.94%)
Feb 19, 2019 0.3450 0.3500 0.3250 0.3400 73,800 +0.01(+3.03%)
Feb 15, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Feb 14, 2019 0.3200 0.3200 0.3100 0.3100 25,000 -0.01(-3.13%)
Feb 13, 2019 0.3250 0.3250 0.3200 0.3200 63,230 +0.01(+3.23%)
Feb 12, 2019 0.3150 0.3150 0.3100 0.3100 10,000 -0.01(-3.13%)
Feb 11, 2019 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Feb 08, 2019 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+1.59%)
Feb 07, 2019 0.3050 0.3150 0.3050 0.3150 51,000 +0.02(+5.00%)
Feb 06, 2019 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-1.64%)
Feb 05, 2019 0.3000 0.3150 0.3000 0.3050 16,500 +0.01(+1.67%)
Feb 04, 2019 0.3100 0.3100 0.3000 0.3000 8,000 -0.02(-4.76%)
Feb 01, 2019 0.3200 0.3200 0.3150 0.3150 9,000 +0.01(+3.28%)
Jan 31, 2019 0.3200 0.3200 0.3000 0.3050 10,312 -0.01(-1.61%)
Jan 30, 2019 0.3000 0.3100 0.2950 0.3100 12,000 +0.03(+10.71%)
Jan 29, 2019 0.2950 0.3000 0.2800 0.2800 20,200 +0.01(+3.70%)
Jan 28, 2019 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Jan 25, 2019 0.2750 0.2800 0.2750 0.2800 26,450 +0.02(+7.69%)
Jan 24, 2019 0.2800 0.2800 0.2600 0.2600 13,000 -0.04(-13.33%)
Jan 22, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jan 21, 2019 0.2800 0.2800 0.2800 0.2800 1,500 -0.00(-1.75%)
Jan 18, 2019 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jan 17, 2019 0.2850 0.2850 0.2850 0.2850 1,000 +0.02(+9.62%)
Jan 15, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 14, 2019 0.2900 0.2900 0.2700 0.2700 39,925 -0.03(-10.00%)
Jan 10, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jan 09, 2019 0.3000 0.3000 0.2800 0.2900 38,000 -0.01(-3.33%)
Jan 08, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Jan 07, 2019 0.2850 0.3300 0.2850 0.3000 56,500 +0.01(+1.69%)
Jan 04, 2019 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
Jan 03, 2019 0.2700 0.2900 0.2700 0.2750 71,000 +0.02(+5.77%)
Jan 02, 2019 0.2650 0.2800 0.2400 0.2600 207,650 -0.01(-1.89%)
Dec 31, 2018 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Dec 28, 2018 0.2500 0.2550 0.2400 0.2400 50,000 +0.00(+0.00%)
Dec 27, 2018 0.2700 0.2700 0.2400 0.2400 25,000 -0.03(-11.11%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 21, 2018 0.2500 0.2500 0.2350 0.2500 4,500 +0.00(+0.00%)
Dec 20, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Dec 18, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 17, 2018 0.2500 0.2500 0.2350 0.2350 11,500 -0.03(-9.62%)
Dec 14, 2018 0.2700 0.2700 0.2600 0.2600 3,000 +0.01(+4.00%)
Dec 12, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2018 0.2500 0.2600 0.2500 0.2500 104,000 -0.02(-5.66%)
Dec 07, 2018 0.2650 0.2650 0.2650 0 +0.05(+20.45%)
Dec 06, 2018 0.2500 0.2500 0.2200 0.2200 32,500 -0.03(-12.00%)
Dec 05, 2018 0.2500 0.2500 0.2500 0.2500 23,000 -0.01(-1.96%)
Dec 04, 2018 0.2400 0.2550 0.2400 0.2550 101,500 +0.01(+2.00%)
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.