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 (%)
Feb 28, 2020 0.6900 0.7900 0.6300 0.6700 296,287 -0.08(-10.67%)
Feb 27, 2020 0.7700 0.7800 0.7500 0.7500 94,900 -0.02(-2.60%)
Feb 26, 2020 0.7800 0.7900 0.7600 0.7700 39,800 +0.01(+1.32%)
Feb 25, 2020 0.8000 0.8000 0.7600 0.7600 97,545 -0.03(-3.80%)
Feb 24, 2020 0.7900 0.8500 0.7700 0.7900 155,491 +0.03(+3.95%)
Feb 21, 2020 0.7500 0.7600 0.7000 0.7600 506,211 +0.02(+2.70%)
Feb 20, 2020 0.8200 0.8200 0.7300 0.7400 364,100 -0.08(-9.76%)
Feb 19, 2020 0.8700 0.8700 0.7800 0.8200 415,060 -0.14(-14.58%)
Feb 18, 2020 0.9100 0.9800 0.9000 0.9600 364,570 +0.06(+6.67%)
Feb 14, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 13, 2020 0.8800 0.9400 0.8700 0.9000 348,911 +0.02(+2.27%)
Feb 12, 2020 0.8700 0.9100 0.8700 0.8800 62,900 +0.00(+0.00%)
Feb 11, 2020 0.8700 0.8800 0.8500 0.8800 115,156 -0.01(-1.12%)
Feb 10, 2020 0.8100 0.9000 0.8100 0.8900 177,925 +0.07(+8.54%)
Feb 07, 2020 0.8300 0.8300 0.8100 0.8200 84,799 +0.01(+1.23%)
Feb 06, 2020 0.7900 0.8500 0.7900 0.8100 115,000 +0.01(+1.25%)
Feb 05, 2020 0.8000 0.8300 0.8000 0.8000 19,852 +0.00(+0.00%)
Feb 04, 2020 0.8100 0.8100 0.7700 0.8000 155,840 -0.02(-2.44%)
Feb 03, 2020 0.8100 0.8300 0.8100 0.8200 85,854 +0.00(+0.00%)
Jan 31, 2020 0.7700 0.8200 0.7700 0.8200 96,000 +0.05(+6.49%)
Jan 30, 2020 0.7700 0.8500 0.7700 0.7700 382,700 -0.03(-3.75%)
Jan 29, 2020 0.7900 0.8000 0.7800 0.8000 36,600 +0.00(+0.00%)
Jan 28, 2020 0.8200 0.8200 0.7800 0.8000 134,900 -0.02(-2.44%)
Jan 27, 2020 0.8300 0.8500 0.8000 0.8200 144,870 -0.02(-2.38%)
Jan 24, 2020 0.8300 0.8500 0.8300 0.8400 183,798 -0.01(-1.18%)
Jan 23, 2020 0.8300 0.8500 0.8300 0.8500 3,500 +0.00(+0.00%)
Jan 22, 2020 0.8500 0.8500 0.8500 0.8500 37,725 +0.00(+0.00%)
Jan 21, 2020 0.8400 0.8500 0.8100 0.8500 123,248 -0.03(-3.41%)
Jan 20, 2020 0.8600 0.8800 0.8400 0.8800 174,353 +0.02(+2.33%)
Jan 17, 2020 0.8300 0.8600 0.8100 0.8600 170,488 +0.04(+4.88%)
Jan 16, 2020 0.7800 0.8400 0.7800 0.8200 224,052 +0.04(+5.13%)
Jan 15, 2020 0.7700 0.8100 0.7700 0.7800 665,205 -0.05(-6.02%)
Jan 10, 2020 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Jan 09, 2020 0.7800 0.8700 0.7600 0.7900 488,316 +0.01(+1.28%)
Jan 08, 2020 0.7200 0.8000 0.6900 0.7800 328,400 +0.04(+5.41%)
Jan 07, 2020 0.6900 0.7400 0.6900 0.7400 174,900 +0.04(+5.71%)
Jan 06, 2020 0.7100 0.7400 0.6800 0.7000 176,222 +0.01(+1.45%)
Jan 03, 2020 0.7000 0.7400 0.6900 0.6900 97,120 -0.01(-1.43%)
Jan 02, 2020 0.6500 0.7100 0.6500 0.7000 152,810 +0.05(+7.69%)
Dec 31, 2019 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 30, 2019 0.6200 0.6400 0.6200 0.6400 98,841 +0.02(+3.23%)
Dec 27, 2019 0.6200 0.6200 0.6000 0.6200 233,657 +0.00(+0.00%)
Dec 24, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Dec 23, 2019 0.6000 0.6300 0.6000 0.6000 221,750 -0.01(-1.64%)
Dec 20, 2019 0.6200 0.6300 0.6000 0.6100 226,886 -0.01(-1.61%)
Dec 19, 2019 0.6100 0.6200 0.6000 0.6200 80,389 +0.01(+1.64%)
Dec 18, 2019 0.6000 0.6100 0.5900 0.6100 74,000 +0.01(+1.67%)
Dec 17, 2019 0.6000 0.6000 0.5900 0.6000 74,600 +0.00(+0.00%)
Dec 16, 2019 0.6100 0.6100 0.6000 0.6000 20,610 +0.00(+0.00%)
Dec 13, 2019 0.6200 0.6200 0.6000 0.6000 27,000 -0.02(-3.23%)
Dec 12, 2019 0.6400 0.6400 0.6000 0.6200 67,400 -0.01(-1.59%)
Dec 11, 2019 0.6000 0.6300 0.6000 0.6300 36,500 +0.05(+8.62%)
Dec 10, 2019 0.6100 0.6100 0.5800 0.5800 258,150 -0.03(-4.92%)
Dec 09, 2019 0.6100 0.6100 0.6100 582 +0.00(+0.00%)
Dec 06, 2019 0.5900 0.6100 0.5900 0.6100 206,263 +0.01(+1.67%)
Dec 05, 2019 0.5800 0.6000 0.5800 0.6000 71,056 +0.00(+0.00%)
Dec 04, 2019 0.5900 0.6000 0.5900 0.6000 10,500 +0.00(+0.00%)
Dec 03, 2019 0.6000 0.6300 0.5800 0.6000 290,024 +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.