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 -0.005 (-0.28%)
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 (%)
Mar 31, 2020 0.6100 0.6100 0.6000 0.6100 53,513 -0.04(-6.15%)
Mar 30, 2020 0.6600 0.6700 0.6300 0.6500 27,300 -0.03(-4.41%)
Mar 27, 2020 0.7000 0.7000 0.6600 0.6800 45,949 -0.02(-2.86%)
Mar 26, 2020 0.7200 0.7300 0.6700 0.7000 146,702 +0.02(+2.94%)
Mar 25, 2020 0.6000 0.6800 0.5900 0.6800 180,300 +0.09(+15.25%)
Mar 24, 2020 0.5500 0.6600 0.5500 0.5900 286,135 +0.11(+22.92%)
Mar 23, 2020 0.4700 0.4950 0.4600 0.4800 45,400 +0.02(+5.49%)
Mar 20, 2020 0.4900 0.4950 0.4550 0.4550 19,800 -0.01(-3.19%)
Mar 19, 2020 0.4900 0.4900 0.4300 0.4700 142,950 -0.02(-3.09%)
Mar 18, 2020 0.5100 0.5400 0.4600 0.4850 179,550 -0.08(-14.91%)
Mar 17, 2020 0.5000 0.6200 0.5000 0.5700 172,600 +0.07(+15.15%)
Mar 16, 2020 0.5500 0.5500 0.4750 0.4950 190,011 -0.09(-16.10%)
Mar 13, 2020 0.6200 0.6500 0.5600 0.5900 185,550 +0.05(+9.26%)
Mar 12, 2020 0.5800 0.6000 0.5300 0.5400 303,180 -0.09(-14.29%)
Mar 11, 2020 0.6500 0.6800 0.6000 0.6300 134,553 -0.01(-1.56%)
Mar 10, 2020 0.7300 0.7300 0.6200 0.6400 134,630 -0.06(-8.57%)
Mar 09, 2020 0.7500 0.7500 0.7000 0.7000 224,913 -0.08(-10.26%)
Mar 06, 2020 0.7600 0.7800 0.7400 0.7800 100,249 +0.00(+0.00%)
Mar 05, 2020 0.7900 0.8100 0.7800 0.7800 61,375 -0.01(-1.27%)
Mar 04, 2020 0.7700 0.7900 0.7700 0.7900 18,675 +0.02(+2.60%)
Mar 03, 2020 0.7200 0.7700 0.7200 0.7700 238,250 +0.08(+11.59%)
Mar 02, 2020 0.6800 0.7200 0.6800 0.6900 115,730 +0.02(+2.99%)
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%)
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.