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 (%)
Apr 30, 2019 0.4200 0.4250 0.4100 0.4100 17,000 +0.00(+0.00%)
Apr 29, 2019 0.4000 0.4100 0.4000 0.4100 15,000 +0.01(+2.50%)
Apr 26, 2019 0.4000 0.4000 0.4000 0.4000 65,500 +0.01(+2.56%)
Apr 25, 2019 0.3900 0.3950 0.3800 0.3900 70,300 +0.00(+0.00%)
Apr 24, 2019 0.3800 0.3900 0.3800 0.3900 42,500 +0.03(+8.33%)
Apr 23, 2019 0.3500 0.3900 0.3500 0.3600 74,375 +0.02(+5.88%)
Apr 22, 2019 0.3300 0.3400 0.3200 0.3400 30,220 +0.00(+0.00%)
Apr 18, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Apr 17, 2019 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
Apr 16, 2019 0.3500 0.3600 0.3450 0.3600 14,000 +0.00(+0.00%)
Apr 15, 2019 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Apr 12, 2019 0.3350 0.3600 0.3350 0.3600 5,000 +0.02(+5.88%)
Apr 11, 2019 0.3400 0.3400 0.3400 0.3400 7,000 -0.01(-2.86%)
Apr 10, 2019 0.3450 0.3500 0.3450 0.3500 7,000 +0.03(+9.37%)
Apr 09, 2019 0.3350 0.3350 0.3200 0.3200 12,500 +0.01(+1.59%)
Apr 08, 2019 0.3200 0.3200 0.3100 0.3150 64,000 +0.01(+3.28%)
Apr 05, 2019 0.3600 0.3600 0.2800 0.3050 145,000 -0.04(-10.29%)
Apr 04, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.00(-1.45%)
Apr 02, 2019 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Apr 01, 2019 0.3800 0.4000 0.3550 0.3550 127,329 -0.02(-4.05%)
Mar 28, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 27, 2019 0.3850 0.3850 0.3700 0.3700 20,999 -0.02(-3.90%)
Mar 26, 2019 0.3700 0.3850 0.3700 0.3850 25,000 +0.02(+4.05%)
Mar 25, 2019 0.3650 0.3700 0.3650 0.3700 35,500 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3700 0.3700 0.3700 15,500 +0.00(+0.00%)
Mar 21, 2019 0.3750 0.3800 0.3700 0.3700 71,500 -0.01(-1.33%)
Mar 20, 2019 0.3850 0.3850 0.3750 0.3750 55,500 -0.01(-2.60%)
Mar 19, 2019 0.3800 0.3900 0.3800 0.3850 118,000 +0.01(+1.32%)
Mar 18, 2019 0.3800 0.3800 0.3800 0.3800 2,000 +0.02(+5.56%)
Mar 15, 2019 0.3750 0.3750 0.3600 0.3600 12,000 -0.02(-4.00%)
Mar 14, 2019 0.4000 0.4000 0.3750 0.3750 181,400 -0.03(-6.25%)
Mar 13, 2019 0.3900 0.4000 0.3900 0.4000 17,000 +0.01(+2.56%)
Mar 12, 2019 0.3900 0.3900 0.3900 0.3900 2,175 +0.01(+2.63%)
Mar 11, 2019 0.3800 0.3800 0.3800 0.3800 19,000 -0.02(-5.00%)
Mar 08, 2019 0.4000 0.4000 0.3900 0.4000 9,000 +0.00(+0.00%)
Mar 07, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Mar 06, 2019 0.3850 0.3900 0.3850 0.3900 6,000 +0.00(+0.00%)
Mar 05, 2019 0.3900 0.3900 0.3900 0.3900 22,175 +0.02(+4.00%)
Mar 04, 2019 0.3800 0.3800 0.3750 0.3750 8,500 -0.01(-1.32%)
Mar 01, 2019 0.3800 0.3800 0.3600 0.3800 4,286 +0.02(+4.11%)
Feb 28, 2019 0.4000 0.4000 0.3650 0.3650 122,000 -0.04(-9.88%)
Feb 27, 2019 0.3950 0.4300 0.3900 0.4050 235,147 +0.02(+3.85%)
Feb 26, 2019 0.3700 0.4000 0.3600 0.3900 141,000 +0.03(+8.33%)
Feb 25, 2019 0.3800 0.3800 0.3550 0.3600 45,446 +0.01(+1.41%)
Feb 22, 2019 0.3500 0.3700 0.3500 0.3550 65,500 +0.01(+2.90%)
Feb 21, 2019 0.3500 0.3500 0.3300 0.3450 23,000 +0.01(+4.55%)
Feb 20, 2019 0.3400 0.3500 0.3300 0.3300 35,000 -0.01(-2.94%)
Feb 19, 2019 0.3450 0.3500 0.3250 0.3400 73,800 +0.01(+3.03%)
Feb 15, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Feb 14, 2019 0.3200 0.3200 0.3100 0.3100 25,000 -0.01(-3.13%)
Feb 13, 2019 0.3250 0.3250 0.3200 0.3200 63,230 +0.01(+3.23%)
Feb 12, 2019 0.3150 0.3150 0.3100 0.3100 10,000 -0.01(-3.13%)
Feb 11, 2019 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Feb 08, 2019 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+1.59%)
Feb 07, 2019 0.3050 0.3150 0.3050 0.3150 51,000 +0.02(+5.00%)
Feb 06, 2019 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-1.64%)
Feb 05, 2019 0.3000 0.3150 0.3000 0.3050 16,500 +0.01(+1.67%)
Feb 04, 2019 0.3100 0.3100 0.3000 0.3000 8,000 -0.02(-4.76%)
Feb 01, 2019 0.3200 0.3200 0.3150 0.3150 9,000 +0.01(+3.28%)
Jan 31, 2019 0.3200 0.3200 0.3000 0.3050 10,312 -0.01(-1.61%)
Jan 30, 2019 0.3000 0.3100 0.2950 0.3100 12,000 +0.03(+10.71%)
Jan 29, 2019 0.2950 0.3000 0.2800 0.2800 20,200 +0.01(+3.70%)
Jan 28, 2019 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Jan 25, 2019 0.2750 0.2800 0.2750 0.2800 26,450 +0.02(+7.69%)
Jan 24, 2019 0.2800 0.2800 0.2600 0.2600 13,000 -0.04(-13.33%)
Jan 22, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jan 21, 2019 0.2800 0.2800 0.2800 0.2800 1,500 -0.00(-1.75%)
Jan 18, 2019 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jan 17, 2019 0.2850 0.2850 0.2850 0.2850 1,000 +0.02(+9.62%)
Jan 15, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 14, 2019 0.2900 0.2900 0.2700 0.2700 39,925 -0.03(-10.00%)
Jan 10, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jan 09, 2019 0.3000 0.3000 0.2800 0.2900 38,000 -0.01(-3.33%)
Jan 08, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Jan 07, 2019 0.2850 0.3300 0.2850 0.3000 56,500 +0.01(+1.69%)
Jan 04, 2019 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
Jan 03, 2019 0.2700 0.2900 0.2700 0.2750 71,000 +0.02(+5.77%)
Jan 02, 2019 0.2650 0.2800 0.2400 0.2600 207,650 -0.01(-1.89%)
Dec 31, 2018 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Dec 28, 2018 0.2500 0.2550 0.2400 0.2400 50,000 +0.00(+0.00%)
Dec 27, 2018 0.2700 0.2700 0.2400 0.2400 25,000 -0.03(-11.11%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 21, 2018 0.2500 0.2500 0.2350 0.2500 4,500 +0.00(+0.00%)
Dec 20, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Dec 18, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 17, 2018 0.2500 0.2500 0.2350 0.2350 11,500 -0.03(-9.62%)
Dec 14, 2018 0.2700 0.2700 0.2600 0.2600 3,000 +0.01(+4.00%)
Dec 12, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2018 0.2500 0.2600 0.2500 0.2500 104,000 -0.02(-5.66%)
Dec 07, 2018 0.2650 0.2650 0.2650 0 +0.05(+20.45%)
Dec 06, 2018 0.2500 0.2500 0.2200 0.2200 32,500 -0.03(-12.00%)
Dec 05, 2018 0.2500 0.2500 0.2500 0.2500 23,000 -0.01(-1.96%)
Dec 04, 2018 0.2400 0.2550 0.2400 0.2550 101,500 +0.01(+2.00%)
Dec 03, 2018 0.2550 0.2550 0.2500 0.2500 16,000 -0.01(-1.96%)
Nov 30, 2018 0.2600 0.2600 0.2550 0.2550 5,000 -0.02(-7.27%)
Nov 29, 2018 0.2500 0.2750 0.2500 0.2750 19,000 +0.03(+10.00%)
Nov 28, 2018 0.2500 0.2500 0.2400 0.2500 13,000 -0.02(-7.41%)
Nov 27, 2018 0.2800 0.2800 0.2700 0.2700 3,000 -0.01(-3.57%)
Nov 26, 2018 0.2550 0.2850 0.2500 0.2800 73,500 +0.03(+9.80%)
Nov 23, 2018 0.2600 0.2600 0.2550 0.2550 5,000 -0.02(-5.56%)
Nov 22, 2018 0.2650 0.2700 0.2650 0.2700 53,500 +0.01(+3.85%)
Nov 21, 2018 0.2550 0.2700 0.2500 0.2600 214,500 +0.02(+6.12%)
Nov 20, 2018 0.2400 0.2450 0.2400 0.2450 7,000 -0.01(-3.92%)
Nov 19, 2018 0.2500 0.2550 0.2400 0.2550 8,000 +0.02(+10.87%)
Nov 15, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Nov 14, 2018 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Nov 13, 2018 0.2900 0.2900 0.2500 0.2500 36,500 -0.03(-12.28%)
Nov 12, 2018 0.2800 0.2850 0.2800 0.2850 7,253 +0.00(+1.79%)
Nov 09, 2018 0.2900 0.2900 0.2800 0.2800 30,000 -0.02(-6.67%)
Nov 08, 2018 0.3100 0.3100 0.2850 0.3000 9,500 +0.01(+3.45%)
Nov 07, 2018 0.3050 0.3050 0.2900 0.2900 17,000 -0.01(-3.33%)
Nov 06, 2018 0.3100 0.3200 0.2800 0.3000 48,180 -0.03(-9.09%)
Nov 05, 2018 0.3300 0.3300 0.3200 0.3300 23,500 +0.02(+4.76%)
Nov 02, 2018 0.3300 0.3300 0.3150 0.3150 8,500 -0.01(-3.08%)
Nov 01, 2018 0.3000 0.3300 0.3000 0.3250 50,500 +0.03(+8.33%)
Oct 31, 2018 0.3000 0.3100 0.3000 0.3000 17,000 -0.02(-6.25%)
Oct 30, 2018 0.3100 0.3200 0.3100 0.3200 11,500 -0.01(-3.03%)
Oct 29, 2018 0.2750 0.3300 0.2750 0.3300 172,500 +0.07(+26.92%)
Oct 26, 2018 0.2700 0.2700 0.2600 0.2600 6,000 +0.00(+0.00%)
Oct 25, 2018 0.2800 0.2800 0.2600 0.2600 57,000 -0.03(-11.86%)
Oct 24, 2018 0.2950 0.2950 0.2950 0.2950 5,000 -0.01(-1.67%)
Oct 23, 2018 0.3000 0.3000 0.3000 0.3000 9,500 +0.00(+0.00%)
Oct 22, 2018 0.3300 0.3300 0.2800 0.3000 255,000 -0.04(-11.76%)
Oct 19, 2018 0.3400 0.3400 0.3400 0.3400 1,200 +0.02(+6.25%)
Oct 18, 2018 0.2900 0.3200 0.2900 0.3200 112,500 +0.01(+3.23%)
Oct 17, 2018 0.3000 0.3100 0.2900 0.3100 40,500 +0.00(+0.00%)
Oct 16, 2018 0.2800 0.3100 0.2800 0.3100 37,500 +0.02(+6.90%)
Oct 15, 2018 0.2800 0.2950 0.2750 0.2900 52,500 +0.02(+7.41%)
Oct 12, 2018 0.2400 0.2950 0.2400 0.2700 35,000 +0.03(+12.50%)
Oct 11, 2018 0.2400 0.2400 0.2350 0.2400 57,000 -0.03(-9.43%)
Oct 10, 2018 0.2500 0.2650 0.2500 0.2650 34,000 +0.01(+3.92%)
Oct 09, 2018 0.2350 0.2550 0.2350 0.2550 22,000 +0.02(+8.51%)
Oct 05, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Oct 04, 2018 0.2600 0.2600 0.2500 0.2500 4,000 -0.02(-7.41%)
Oct 03, 2018 0.2600 0.2700 0.2600 0.2700 12,500 +0.02(+8.00%)
Oct 02, 2018 0.2200 0.2700 0.2200 0.2500 44,000 +0.05(+21.95%)
Sep 28, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 27, 2018 0.2200 0.2200 0.2000 0.2000 30,000 -0.03(-13.04%)
Sep 26, 2018 0.2400 0.2400 0.2300 0.2300 11,500 -0.03(-11.54%)
Sep 25, 2018 0.2300 0.2600 0.2200 0.2600 15,500 +0.01(+4.00%)
Sep 24, 2018 0.2150 0.2500 0.2150 0.2500 42,500 +0.02(+11.11%)
Sep 21, 2018 0.2200 0.2300 0.2100 0.2250 8,500 +0.01(+2.27%)
Sep 20, 2018 0.2200 0.2200 0.2100 0.2200 16,000 -0.01(-4.35%)
Sep 19, 2018 0.2100 0.2300 0.2100 0.2300 10,499 +0.00(+0.00%)
Sep 18, 2018 0.2200 0.2300 0.2100 0.2300 19,500 -0.02(-8.00%)
Sep 17, 2018 0.2550 0.2550 0.2400 0.2500 27,500 -0.01(-3.85%)
Sep 14, 2018 0.2700 0.2800 0.2600 0.2600 38,647 -0.01(-3.70%)
Sep 13, 2018 0.2800 0.2800 0.2700 0.2700 77,500 +0.00(+0.00%)
Sep 12, 2018 0.2800 0.2800 0.2700 0.2700 75,000 -0.01(-3.57%)
Sep 11, 2018 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-6.67%)
Sep 10, 2018 0.2900 0.3000 0.2900 0.3000 6,000 +0.02(+7.14%)
Sep 07, 2018 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 06, 2018 0.2800 0.2800 0.2800 0.2800 5,249 +0.00(+0.00%)
Sep 05, 2018 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Sep 04, 2018 0.2700 0.2950 0.2700 0.2800 15,100 -0.01(-3.45%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 30, 2018 0.3000 0.3000 0.2700 0.2900 71,500 +0.00(+0.00%)
Aug 29, 2018 0.2950 0.2950 0.2900 0.2900 54,000 +0.00(+0.00%)
Aug 28, 2018 0.2950 0.3000 0.2900 0.2900 17,500 -0.01(-3.33%)
Aug 27, 2018 0.3000 0.3000 0.2800 0.3000 6,000 +0.00(+0.00%)
Aug 24, 2018 0.3200 0.3200 0.2900 0.3000 128,450 -0.02(-4.76%)
Aug 23, 2018 0.2950 0.3150 0.2950 0.3150 21,500 +0.02(+6.78%)
Aug 22, 2018 0.2950 0.2950 0.2950 0.2950 7,000 +0.00(+0.00%)
Aug 21, 2018 0.2950 0.2950 0.2750 0.2950 12,000 -0.01(-1.67%)
Aug 20, 2018 0.3150 0.3150 0.2800 0.3000 82,539 -0.02(-6.25%)
Aug 17, 2018 0.3200 0.3200 0.3200 0.3200 30,500 +0.02(+6.67%)
Aug 16, 2018 0.3100 0.3100 0.3000 0.3000 27,000 -0.02(-6.25%)
Aug 15, 2018 0.3700 0.3700 0.3000 0.3200 49,600 -0.04(-11.11%)
Aug 14, 2018 0.3300 0.3600 0.3300 0.3600 39,000 +0.03(+10.77%)
Aug 13, 2018 0.3250 0.3300 0.3250 0.3250 13,500 -0.01(-1.52%)
Aug 10, 2018 0.3300 0.3300 0.3300 0.3300 6,000 +0.01(+3.13%)
Aug 09, 2018 0.3000 0.3200 0.3000 0.3200 9,000 +0.00(+0.00%)
Aug 08, 2018 0.2950 0.3200 0.2950 0.3200 43,000 +0.03(+10.34%)
Aug 07, 2018 0.3000 0.3000 0.2900 0.2900 20,500 +0.02(+7.41%)
Aug 03, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 01, 2018 0.2600 0.2600 0.2600 0 +0.05(+23.81%)
Jul 31, 2018 0.2400 0.2500 0.2100 0.2100 22,000 -0.06(-20.75%)
Jul 30, 2018 0.2500 0.2700 0.2500 0.2650 9,800 +0.02(+6.00%)
Jul 27, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 26, 2018 0.2750 0.2750 0.2500 0.2500 105,500 +0.00(+0.00%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2500 85,813 -0.01(-3.85%)
Jul 24, 2018 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 23, 2018 0.2600 0.2700 0.2600 0.2600 35,500 -0.01(-3.70%)
Jul 20, 2018 0.2700 0.2700 0.2700 0.2700 20,500 +0.00(+0.00%)
Jul 19, 2018 0.2800 0.2800 0.2700 0.2700 9,100 -0.03(-10.00%)
Jul 18, 2018 0.3000 0.3000 0.2900 0.3000 225,000 +0.00(+0.00%)
Jul 17, 2018 0.2650 0.3000 0.2500 0.3000 186,419 +0.03(+11.11%)
Jul 16, 2018 0.2800 0.2800 0.2700 0.2700 4,000 +0.00(+0.00%)
Jul 13, 2018 0.3000 0.3000 0.2700 0.2700 75,500 -0.01(-3.57%)
Jul 12, 2018 0.2650 0.2800 0.2650 0.2800 173,250 +0.02(+7.69%)
Jul 11, 2018 0.2750 0.2800 0.2450 0.2600 111,000 -0.02(-7.14%)
Jul 10, 2018 0.2950 0.2950 0.2700 0.2800 72,500 -0.01(-5.08%)
Jul 09, 2018 0.3000 0.3150 0.2950 0.2950 117,000 -0.04(-10.61%)
Jul 06, 2018 0.3200 0.3300 0.2800 0.3300 15,400 -0.03(-9.59%)
Jul 05, 2018 0.4000 0.4000 0.3150 0.3650 83,500 -0.05(-13.10%)
Jul 04, 2018 0.5700 0.5700 0.3950 0.4200 220,452 -0.17(-28.81%)
Jul 03, 2018 0.6000 0.6000 0.5900 0.5900 3,000 -0.04(-6.35%)
Jun 29, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
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.