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 26, 2021 1.090 1.200 1.070 1.190 233,826 +0.04(+3.48%)
Feb 25, 2021 1.050 1.210 1.050 1.150 179,151 +0.07(+6.48%)
Feb 24, 2021 1.080 1.110 1.060 1.080 131,434 -0.01(-0.92%)
Feb 23, 2021 1.150 1.150 1.070 1.090 42,356 -0.06(-5.22%)
Feb 22, 2021 1.110 1.150 1.010 1.150 372,426 +0.04(+3.60%)
Feb 19, 2021 1.080 1.130 1.080 1.110 137,075 +0.01(+0.91%)
Feb 18, 2021 1.150 1.170 1.090 1.100 287,666 -0.06(-5.17%)
Feb 17, 2021 1.160 1.190 1.150 1.160 95,030 -0.02(-1.69%)
Feb 16, 2021 1.210 1.210 1.170 1.180 174,815 -0.03(-2.48%)
Feb 12, 2021 1.210 1.210 1.210 0 +0.01(+0.83%)
Feb 11, 2021 1.240 1.250 1.200 1.200 100,877 -0.05(-4.00%)
Feb 10, 2021 1.280 1.280 1.230 1.250 20,159 -0.03(-2.34%)
Feb 09, 2021 1.240 1.310 1.240 1.280 260,550 +0.04(+3.23%)
Feb 08, 2021 1.250 1.290 1.240 1.240 85,906 +0.00(+0.00%)
Feb 05, 2021 1.250 1.280 1.230 1.240 41,882 -0.01(-0.80%)
Feb 04, 2021 1.210 1.290 1.210 1.250 67,240 +0.04(+3.31%)
Feb 03, 2021 1.240 1.240 1.210 1.210 95,667 -0.03(-2.42%)
Feb 02, 2021 1.250 1.250 1.210 1.240 47,933 -0.06(-4.62%)
Feb 01, 2021 1.250 1.310 1.240 1.300 95,088 +0.06(+4.84%)
Jan 29, 2021 1.260 1.310 1.210 1.240 89,133 -0.01(-0.80%)
Jan 28, 2021 1.240 1.270 1.220 1.250 72,208 +0.05(+4.17%)
Jan 27, 2021 1.270 1.270 1.200 1.200 43,665 -0.07(-5.51%)
Jan 26, 2021 1.240 1.300 1.240 1.270 97,070 +0.04(+3.25%)
Jan 25, 2021 1.280 1.290 1.230 1.230 49,000 -0.03(-2.38%)
Jan 22, 2021 1.230 1.260 1.200 1.260 41,466 +0.02(+1.61%)
Jan 21, 2021 1.290 1.290 1.240 1.240 38,040 -0.04(-3.13%)
Jan 20, 2021 1.210 1.290 1.200 1.280 65,175 +0.08(+6.67%)
Jan 19, 2021 1.220 1.230 1.190 1.200 84,105 -0.01(-0.83%)
Jan 18, 2021 1.230 1.240 1.210 1.210 38,939 -0.01(-0.82%)
Jan 15, 2021 1.250 1.260 1.220 1.220 34,133 +0.00(+0.00%)
Jan 14, 2021 1.210 1.250 1.210 1.220 32,139 +0.02(+1.67%)
Jan 13, 2021 1.290 1.320 1.190 1.200 149,853 -0.07(-5.51%)
Jan 12, 2021 1.310 1.330 1.230 1.270 79,320 -0.02(-1.55%)
Jan 11, 2021 1.330 1.400 1.260 1.290 218,816 -0.07(-5.15%)
Jan 08, 2021 1.420 1.430 1.320 1.360 132,197 -0.09(-6.21%)
Jan 07, 2021 1.460 1.480 1.420 1.450 270,150 +0.01(+0.69%)
Jan 06, 2021 1.350 1.480 1.320 1.440 153,509 +0.10(+7.46%)
Jan 05, 2021 1.340 1.340 1.300 1.340 143,718 +0.05(+3.88%)
Jan 04, 2021 1.260 1.310 1.260 1.290 256,925 +0.05(+4.03%)
Dec 31, 2020 1.240 1.240 1.240 0 +0.01(+0.81%)
Dec 30, 2020 1.220 1.290 1.190 1.230 130,787 +0.03(+2.50%)
Dec 29, 2020 1.200 1.220 1.180 1.200 209,507 +0.00(+0.00%)
Dec 24, 2020 1.200 1.200 1.200 0 -0.02(-1.64%)
Dec 23, 2020 1.200 1.220 1.200 1.220 68,050 +0.02(+1.67%)
Dec 22, 2020 1.220 1.220 1.200 1.200 17,300 -0.02(-1.64%)
Dec 21, 2020 1.220 1.220 1.200 1.220 106,894 +0.01(+0.83%)
Dec 18, 2020 1.240 1.260 1.210 1.210 88,991 +0.00(+0.00%)
Dec 17, 2020 1.240 1.240 1.200 1.210 111,256 +0.02(+1.68%)
Dec 16, 2020 1.220 1.230 1.170 1.190 89,459 -0.01(-0.83%)
Dec 15, 2020 1.190 1.220 1.180 1.200 37,775 +0.01(+0.84%)
Dec 14, 2020 1.170 1.200 1.150 1.190 101,199 +0.01(+0.85%)
Dec 11, 2020 1.180 1.190 1.170 1.180 45,468 +0.00(+0.00%)
Dec 10, 2020 1.180 1.190 1.160 1.180 102,703 -0.01(-0.84%)
Dec 09, 2020 1.250 1.260 1.190 1.190 141,670 -0.06(-4.80%)
Dec 08, 2020 1.270 1.280 1.230 1.250 76,478 -0.03(-2.34%)
Dec 07, 2020 1.230 1.280 1.230 1.280 100,548 +0.03(+2.40%)
Dec 04, 2020 1.280 1.280 1.250 1.250 40,745 -0.04(-3.10%)
Dec 03, 2020 1.290 1.300 1.270 1.290 21,307 -0.01(-0.77%)
Dec 02, 2020 1.290 1.300 1.290 1.300 64,562 +0.03(+2.36%)
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.