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, 2022 1.120 1.190 1.100 1.120 127,583 -0.02(-1.75%)
Feb 25, 2022 1.150 1.150 1.120 1.140 56,800 +0.00(+0.00%)
Feb 24, 2022 1.170 1.170 1.130 1.140 97,350 -0.01(-0.87%)
Feb 23, 2022 1.180 1.190 1.150 1.150 160,390 +0.01(+0.88%)
Feb 22, 2022 1.210 1.210 1.140 1.140 266,569 -0.08(-6.56%)
Feb 18, 2022 1.220 0 +0.02(+1.67%)
Feb 17, 2022 1.250 1.250 1.180 1.200 83,533 -0.05(-4.00%)
Feb 16, 2022 1.160 1.250 1.160 1.250 53,830 +0.08(+6.84%)
Feb 15, 2022 1.170 1.170 1.150 1.170 29,444 -0.03(-2.50%)
Feb 14, 2022 1.160 1.200 1.150 1.200 28,400 +0.03(+2.56%)
Feb 11, 2022 1.130 1.170 1.110 1.170 57,610 +0.04(+3.54%)
Feb 10, 2022 1.150 1.150 1.130 1.130 8,300 -0.02(-1.74%)
Feb 09, 2022 1.120 1.150 1.120 1.150 13,200 +0.03(+2.68%)
Feb 08, 2022 1.120 1.150 1.120 1.120 49,550 +0.00(+0.00%)
Feb 07, 2022 1.120 1.140 1.100 1.120 62,391 +0.02(+1.82%)
Feb 04, 2022 1.100 1.110 1.100 1.100 50,800 +0.03(+2.80%)
Feb 03, 2022 1.150 1.070 1.070 49,785 -0.09(-7.76%)
Feb 02, 2022 1.210 1.220 1.140 1.160 46,806 -0.03(-2.52%)
Feb 01, 2022 1.140 1.250 1.130 1.190 173,922 +0.06(+5.31%)
Jan 31, 2022 1.100 1.160 1.090 1.130 141,019 +0.03(+2.73%)
Jan 28, 2022 1.090 1.100 1.080 1.100 17,850 +0.02(+1.85%)
Jan 27, 2022 1.120 1.140 1.080 1.080 59,511 -0.06(-5.26%)
Jan 26, 2022 1.180 1.180 1.130 1.140 20,800 -0.04(-3.39%)
Jan 25, 2022 1.110 1.180 1.090 1.180 107,780 +0.09(+8.26%)
Jan 24, 2022 1.100 1.100 1.080 1.090 133,175 +0.01(+0.93%)
Jan 21, 2022 1.130 1.130 1.060 1.080 111,601 -0.07(-6.09%)
Jan 20, 2022 1.160 1.180 1.110 1.150 269,205 +0.03(+2.68%)
Jan 19, 2022 1.050 1.140 1.050 1.120 229,307 +0.08(+7.69%)
Jan 18, 2022 1.050 1.050 1.030 1.040 185,029 -0.01(-0.95%)
Jan 17, 2022 1.050 1.080 1.040 1.050 464,422 -0.01(-0.94%)
Jan 14, 2022 1.060 1.070 1.050 1.060 81,900 +0.00(+0.00%)
Jan 13, 2022 1.120 1.120 1.060 1.060 55,158 -0.05(-4.50%)
Jan 12, 2022 1.140 1.140 1.110 1.110 161,100 -0.01(-0.89%)
Jan 11, 2022 1.120 1.150 1.100 1.120 65,650 +0.02(+1.82%)
Jan 10, 2022 1.110 1.110 1.070 1.100 32,666 +0.00(+0.00%)
Jan 07, 2022 1.110 1.110 1.100 1.100 5,400 +0.02(+1.85%)
Jan 06, 2022 1.100 1.110 1.050 1.080 73,290 -0.05(-4.42%)
Jan 05, 2022 1.170 1.170 1.130 1.130 40,323 -0.02(-1.74%)
Jan 04, 2022 1.160 1.170 1.120 1.150 24,475 +0.03(+2.68%)
Dec 31, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Dec 30, 2021 1.100 1.140 1.100 1.120 13,900 +0.01(+0.90%)
Dec 29, 2021 1.140 1.160 1.100 1.110 60,069 +0.00(+0.00%)
Dec 24, 2021 1.110 1.110 1.110 0 +0.03(+2.78%)
Dec 23, 2021 1.080 1.100 1.080 1.080 41,210 +0.00(+0.00%)
Dec 22, 2021 1.030 1.080 1.020 1.080 69,667 +0.03(+2.86%)
Dec 21, 2021 1.050 1.060 1.010 1.050 98,386 +0.01(+0.96%)
Dec 20, 2021 1.070 1.100 1.030 1.040 76,643 -0.02(-1.89%)
Dec 17, 2021 1.110 1.140 1.060 1.060 72,800 -0.07(-6.19%)
Dec 16, 2021 1.080 1.130 1.080 1.130 56,198 +0.05(+4.63%)
Dec 15, 2021 1.100 1.100 1.030 1.080 249,936 -0.04(-3.57%)
Dec 14, 2021 1.120 1.120 1.050 1.120 69,250 +0.00(+0.00%)
Dec 13, 2021 1.080 1.130 1.070 1.120 61,600 +0.05(+4.67%)
Dec 10, 2021 1.120 1.120 1.070 1.070 77,994 -0.04(-3.60%)
Dec 09, 2021 1.130 1.140 1.100 1.110 16,400 -0.01(-0.89%)
Dec 08, 2021 1.120 1.140 1.120 1.120 141,300 +0.00(+0.00%)
Dec 07, 2021 1.080 1.120 1.080 1.120 43,474 +0.00(+0.00%)
Dec 06, 2021 1.120 1.140 1.090 1.120 36,341 -0.01(-0.88%)
Dec 03, 2021 1.150 1.150 1.100 1.130 35,400 +0.01(+0.89%)
Dec 02, 2021 1.140 1.160 1.100 1.120 72,010 -0.02(-1.75%)
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.