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 (%)
Mar 31, 2023 1.060 1.080 1.050 1.080 6,588 +0.03(+2.86%)
Mar 30, 2023 1.080 1.100 1.050 1.050 59,000 -0.03(-2.78%)
Mar 29, 2023 1.030 1.080 1.030 1.080 45,410 +0.01(+0.93%)
Mar 28, 2023 1.050 1.070 1.000 1.070 73,310 +0.02(+1.90%)
Mar 27, 2023 1.080 1.080 1.020 1.050 24,538 -0.05(-4.55%)
Mar 24, 2023 1.050 1.120 1.050 1.100 125,700 +0.05(+4.76%)
Mar 23, 2023 0.9800 1.060 0.9800 1.050 106,104 +0.07(+7.14%)
Mar 22, 2023 0.9500 1.000 0.9400 0.9800 125,400 +0.02(+2.08%)
Mar 21, 2023 0.9600 0.9800 0.9500 0.9600 80,061 -0.02(-2.04%)
Mar 20, 2023 0.9800 1.000 0.9400 0.9800 287,666 +0.00(+0.00%)
Mar 17, 2023 0.9500 0.9800 0.9500 0.9800 45,050 +0.05(+5.38%)
Mar 16, 2023 0.9400 0.9600 0.9300 0.9300 31,125 -0.02(-2.11%)
Mar 15, 2023 0.9500 0.9700 0.9500 0.9500 11,000 +0.02(+2.15%)
Mar 14, 2023 0.9200 0.9300 0.9200 0.9300 3,000 +0.02(+2.20%)
Mar 13, 2023 0.9000 0.9400 0.8700 0.9100 38,380 +0.01(+1.11%)
Mar 10, 2023 0.8200 0.9000 0.8200 0.9000 47,000 +0.05(+5.88%)
Mar 09, 2023 0.8600 0.8800 0.8400 0.8500 24,135 +0.00(+0.00%)
Mar 08, 2023 0.8500 0.8500 0.8500 0.8500 1,800 +0.00(+0.00%)
Mar 07, 2023 0.8500 0.8800 0.8500 0.8500 32,000 +0.00(+0.00%)
Mar 06, 2023 0.8600 0.8600 0.8500 0.8500 13,630 +0.00(+0.00%)
Mar 03, 2023 0.8500 0.8500 0.8500 0.8500 7,500 +0.00(+0.00%)
Mar 02, 2023 0.9000 0.9000 0.8500 0.8500 25,900 -0.05(-5.56%)
Mar 01, 2023 0.8500 0.9000 0.8400 0.9000 29,700 +0.05(+5.88%)
Feb 28, 2023 0.8000 0.8500 0.8000 0.8500 15,530 +0.07(+8.97%)
Feb 27, 2023 0.8000 0.8600 0.7500 0.7800 254,450 +0.00(+0.00%)
Feb 24, 2023 0.8000 0.8100 0.7800 0.7800 155,900 -0.05(-6.59%)
Feb 23, 2023 0.9200 0.9200 0.7800 0.8350 197,350 -0.04(-4.02%)
Feb 22, 2023 0.8800 0.8900 0.8400 0.8700 42,700 -0.02(-2.25%)
Feb 21, 2023 0.8300 0.8900 0.8200 0.8900 138,362 +0.06(+7.23%)
Feb 17, 2023 0.8300 0 -0.01(-1.19%)
Feb 16, 2023 0.8400 0.8500 0.8400 0.8400 3,000 -0.02(-2.33%)
Feb 15, 2023 0.8300 0.8600 0.8300 0.8600 15,835 +0.03(+3.61%)
Feb 14, 2023 0.8400 0.8400 0.8300 0.8300 10,020 +0.00(+0.00%)
Feb 13, 2023 0.8600 0.8600 0.8300 0.8300 61,500 -0.02(-2.35%)
Feb 10, 2023 0.8800 0.8800 0.7800 0.8500 114,000 -0.02(-2.30%)
Feb 09, 2023 0.9200 0.9300 0.8700 0.8700 51,500 -0.07(-7.45%)
Feb 08, 2023 0.9100 0.9400 0.8900 0.9400 14,800 +0.02(+2.17%)
Feb 07, 2023 0.8900 0.9200 0.8800 0.9200 7,500 +0.04(+4.55%)
Feb 06, 2023 0.9200 0.9200 0.8800 0.8800 32,200 -0.05(-5.38%)
Feb 03, 2023 0.9400 0.9400 0.9000 0.9300 28,600 +0.02(+2.20%)
Feb 02, 2023 0.9100 0.9200 0.9100 0.9100 16,155 +0.02(+2.25%)
Feb 01, 2023 0.8700 0.8900 0.8700 0.8900 22,853 -0.03(-3.26%)
Jan 31, 2023 0.9000 0.9200 0.8800 0.9200 19,657 +0.02(+2.22%)
Jan 30, 2023 0.9500 0.9500 0.8700 0.9000 82,072 -0.06(-6.25%)
Jan 27, 2023 0.9300 0.9600 0.9300 0.9600 41,168 +0.01(+1.05%)
Jan 26, 2023 0.9400 0.9500 0.9200 0.9500 11,673 +0.00(+0.00%)
Jan 25, 2023 0.9300 0.9500 0.9300 0.9500 5,500 +0.00(+0.00%)
Jan 24, 2023 0.9500 0.9600 0.9500 0.9500 63,394 +0.01(+1.06%)
Jan 23, 2023 0.9600 0.9600 0.9400 0.9400 22,716 -0.02(-2.08%)
Jan 20, 2023 0.9500 0.9600 0.9300 0.9600 16,500 +0.00(+0.00%)
Jan 19, 2023 0.9900 1.000 0.9500 0.9600 67,200 -0.04(-4.00%)
Jan 18, 2023 0.9800 1.030 0.9700 1.000 33,076 +0.00(+0.00%)
Jan 17, 2023 1.000 1.010 0.9800 1.000 26,815 +0.02(+2.04%)
Jan 16, 2023 1.000 1.010 0.9800 0.9800 9,423 -0.02(-2.00%)
Jan 13, 2023 0.9800 1.030 0.9800 1.000 24,800 +0.02(+2.04%)
Jan 12, 2023 0.9800 0.9900 0.9800 0.9800 65,600 +0.00(+0.00%)
Jan 11, 2023 0.9900 1.030 0.9800 0.9800 138,100 +0.01(+1.03%)
Jan 10, 2023 0.9600 0.9700 0.9600 0.9700 5,000 +0.01(+1.04%)
Jan 09, 2023 0.9200 0.9600 0.9200 0.9600 110,004 +0.06(+6.67%)
Jan 06, 2023 0.8700 0.9200 0.8700 0.9000 68,198 +0.03(+3.45%)
Jan 05, 2023 0.8600 0.8700 0.8600 0.8700 5,913 -0.01(-1.14%)
Jan 04, 2023 0.9000 0.9000 0.8800 0.8800 55,200 -0.02(-2.22%)
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.