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 )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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, 2024 1.820 1.820 1.810 1.810 503,447 -0.01(-0.55%)
Apr 29, 2024 1.800 1.820 1.800 1.820 236,007 +0.03(+1.68%)
Apr 26, 2024 1.810 1.810 1.790 1.790 188,727 -0.01(-0.56%)
Apr 25, 2024 1.800 1.810 1.800 1.800 96,749 +0.01(+0.56%)
Apr 24, 2024 1.800 1.800 1.790 1.790 406,031 +0.00(+0.00%)
Apr 23, 2024 1.790 1.800 1.790 1.790 797,937 +0.00(+0.00%)
Apr 22, 2024 1.790 1.800 1.790 1.790 127,823 -0.01(-0.56%)
Apr 19, 2024 1.790 1.800 1.790 1.800 979,854 +0.02(+1.12%)
Apr 18, 2024 1.790 1.800 1.780 1.780 693,267 -0.02(-1.11%)
Apr 17, 2024 1.790 1.800 1.790 1.800 83,100 +0.01(+0.56%)
Apr 16, 2024 1.790 1.805 1.790 1.790 1,009,996 -0.01(-0.56%)
Apr 15, 2024 1.800 1.800 1.790 1.800 97,448 +0.00(+0.00%)
Apr 12, 2024 1.810 1.810 1.795 1.800 196,100 -0.01(-0.55%)
Apr 11, 2024 1.800 1.810 1.800 1.810 45,300 +0.01(+0.56%)
Apr 10, 2024 1.800 1.810 1.790 1.800 404,132 +0.00(+0.00%)
Apr 09, 2024 1.810 1.810 1.800 1.800 895,100 -0.01(-0.55%)
Apr 08, 2024 1.790 1.810 1.790 1.810 458,268 +0.01(+0.56%)
Apr 05, 2024 1.800 1.800 1.790 1.800 1,114,617 +0.00(+0.00%)
Apr 04, 2024 1.790 1.800 1.790 1.800 750,225 +0.01(+0.56%)
Apr 03, 2024 1.790 1.790 1.780 1.790 198,240 +0.00(+0.00%)
Apr 02, 2024 1.790 1.790 1.780 1.790 33,875 +0.00(+0.00%)
Apr 01, 2024 1.770 1.790 1.770 1.790 282,200 +0.02(+1.13%)
Mar 28, 2024 1.770 0 +0.00(+0.00%)
Mar 27, 2024 1.770 1.770 1.765 1.770 103,305 +0.01(+0.28%)
Mar 26, 2024 1.770 1.770 1.760 1.765 63,500 +0.00(+0.28%)
Mar 25, 2024 1.780 1.780 1.760 1.760 650,300 -0.02(-1.12%)
Mar 22, 2024 1.780 1.780 1.760 1.780 491,821 +0.00(+0.00%)
Mar 21, 2024 1.750 1.780 1.750 1.780 976,885 +0.05(+2.89%)
Mar 20, 2024 1.710 1.740 1.710 1.730 247,150 +0.01(+0.58%)
Mar 19, 2024 1.710 1.720 1.710 1.720 35,000 +0.01(+0.58%)
Mar 18, 2024 1.710 1.720 1.705 1.710 168,510 +0.00(+0.00%)
Mar 15, 2024 1.720 1.720 1.700 1.710 626,700 +0.00(+0.00%)
Mar 14, 2024 1.720 1.720 1.700 1.710 280,850 -0.01(-0.58%)
Mar 13, 2024 1.710 1.720 1.680 1.720 3,091,250 +0.02(+1.18%)
Mar 12, 2024 1.690 1.705 1.680 1.700 500,100 +0.02(+1.19%)
Mar 11, 2024 1.680 1.690 1.670 1.680 275,781 +0.00(+0.00%)
Mar 08, 2024 1.680 1.680 1.660 1.680 186,465 +0.01(+0.90%)
Mar 07, 2024 1.670 1.670 1.640 1.665 335,187 -0.00(-0.30%)
Mar 06, 2024 1.670 1.670 1.660 1.670 200,190 -0.01(-0.60%)
Mar 05, 2024 1.670 1.680 1.670 1.680 700,269 +0.01(+0.60%)
Mar 04, 2024 1.680 1.690 1.670 1.670 865,180 -0.01(-0.60%)
Mar 01, 2024 1.700 1.700 1.680 1.680 443,425 -0.02(-1.18%)
Feb 29, 2024 1.700 1.700 1.700 1.700 224,992 +0.00(+0.00%)
Feb 28, 2024 1.720 1.730 1.700 1.700 372,328 -0.02(-1.16%)
Feb 27, 2024 1.740 1.740 1.670 1.720 2,255,911 -0.02(-1.15%)
Feb 26, 2024 1.800 1.800 1.730 1.740 6,404,013 +0.00(+0.00%)
Feb 23, 2024 1.730 1.740 1.730 1.740 222,500 +0.00(+0.00%)
Feb 22, 2024 1.750 1.750 1.740 1.740 330,750 +0.01(+0.58%)
Feb 21, 2024 1.750 1.750 1.730 1.730 751,599 -0.03(-1.70%)
Feb 20, 2024 1.720 1.770 1.720 1.760 4,879,756 +0.37(+26.62%)
Feb 16, 2024 1.390 0 -0.03(-2.11%)
Feb 15, 2024 1.370 1.420 1.370 1.420 397,300 +0.06(+4.41%)
Feb 14, 2024 1.370 1.380 1.360 1.360 288,000 -0.01(-0.73%)
Feb 13, 2024 1.400 1.400 1.370 1.370 125,831 -0.03(-2.14%)
Feb 12, 2024 1.390 1.400 1.390 1.400 250,076 +0.01(+0.72%)
Feb 09, 2024 1.400 1.400 1.390 1.390 33,200 -0.02(-1.42%)
Feb 08, 2024 1.400 1.410 1.400 1.410 62,400 +0.00(+0.00%)
Feb 07, 2024 1.420 1.420 1.410 1.410 20,100 +0.00(+0.00%)
Feb 06, 2024 1.400 1.410 1.400 1.410 161,100 +0.01(+0.71%)
Feb 05, 2024 1.410 1.410 1.400 1.400 44,812 -0.01(-0.71%)
Feb 02, 2024 1.430 1.440 1.410 1.410 156,796 -0.03(-2.08%)
Feb 01, 2024 1.420 1.450 1.420 1.440 538,482 +0.02(+1.41%)
Jan 31, 2024 1.420 1.430 1.405 1.420 182,004 -0.01(-0.70%)
Jan 30, 2024 1.410 1.430 1.410 1.430 815,572 +0.01(+0.70%)
Jan 29, 2024 1.420 1.430 1.410 1.420 651,873 -0.01(-0.70%)
Jan 26, 2024 1.410 1.430 1.410 1.430 542,450 +0.02(+1.42%)
Jan 25, 2024 1.410 1.420 1.410 1.410 294,936 -0.01(-0.70%)
Jan 24, 2024 1.410 1.430 1.410 1.420 157,769 +0.02(+1.43%)
Jan 23, 2024 1.390 1.410 1.390 1.400 1,294,661 -0.01(-0.71%)
Jan 22, 2024 1.390 1.410 1.390 1.410 265,041 +0.02(+1.44%)
Jan 19, 2024 1.390 1.390 1.390 1.390 89,600 +0.00(+0.00%)
Jan 18, 2024 1.380 1.400 1.380 1.390 127,000 +0.00(+0.36%)
Jan 17, 2024 1.380 1.390 1.360 1.385 375,700 +0.01(+0.36%)
Jan 16, 2024 1.390 1.390 1.380 1.380 145,923 -0.03(-2.13%)
Jan 15, 2024 1.390 1.410 1.380 1.410 222,990 +0.03(+2.17%)
Jan 12, 2024 1.380 1.410 1.380 1.380 1,518,506 -0.01(-0.72%)
Jan 11, 2024 1.390 1.390 1.380 1.390 478,493 +0.01(+0.72%)
Jan 10, 2024 1.400 1.400 1.380 1.380 489,050 -0.02(-1.43%)
Jan 09, 2024 1.380 1.410 1.380 1.400 266,560 +0.02(+1.45%)
Jan 08, 2024 1.370 1.390 1.370 1.380 346,153 -0.01(-0.72%)
Jan 05, 2024 1.370 1.390 1.370 1.390 180,900 +0.00(+0.00%)
Jan 04, 2024 1.390 1.390 1.390 1.390 360,365 -0.01(-0.71%)
Jan 03, 2024 1.380 1.400 1.370 1.400 352,120 +0.02(+1.45%)
Jan 02, 2024 1.400 1.410 1.380 1.380 383,822 -0.02(-1.43%)
Dec 29, 2023 1.400 0 +0.00(+0.00%)
Dec 28, 2023 1.420 1.420 1.400 1.400 193,081 -0.03(-2.10%)
Dec 27, 2023 1.410 1.430 1.400 1.430 500,860 +0.01(+0.70%)
Dec 22, 2023 1.420 0 -0.01(-0.70%)
Dec 21, 2023 1.410 1.440 1.410 1.430 575,200 +0.01(+0.70%)
Dec 20, 2023 1.430 1.460 1.420 1.420 1,290,970 -0.04(-2.74%)
Dec 19, 2023 1.420 1.460 1.410 1.460 4,408,069 +0.03(+2.10%)
Dec 18, 2023 1.400 1.450 1.380 1.430 6,274,159 +0.30(+26.55%)
Dec 15, 2023 1.100 1.130 1.090 1.130 29,616 +0.01(+0.89%)
Dec 14, 2023 1.090 1.130 1.070 1.120 20,104 +0.05(+4.67%)
Dec 13, 2023 1.030 1.070 1.030 1.070 17,271 +0.04(+3.88%)
Dec 12, 2023 1.020 1.060 1.020 1.030 57,096 -0.01(-0.96%)
Dec 11, 2023 1.090 1.120 1.040 1.040 32,250 -0.02(-1.89%)
Dec 08, 2023 1.100 1.100 1.050 1.060 27,450 -0.05(-4.50%)
Dec 07, 2023 1.140 1.140 1.100 1.110 23,688 -0.05(-4.31%)
Dec 06, 2023 1.170 1.170 1.140 1.160 34,543 -0.01(-0.85%)
Dec 05, 2023 1.200 1.200 1.150 1.170 21,032 -0.06(-4.88%)
Dec 04, 2023 1.280 1.280 1.190 1.230 128,236 +0.01(+0.82%)
Dec 01, 2023 1.220 1.220 1.190 1.220 33,875 -0.01(-0.81%)
Nov 30, 2023 1.190 1.250 1.180 1.230 84,163 +0.02(+1.65%)
Nov 29, 2023 1.160 1.220 1.150 1.210 79,943 +0.05(+4.31%)
Nov 28, 2023 1.100 1.160 1.100 1.160 104,901 +0.06(+5.45%)
Nov 27, 2023 1.050 1.130 1.040 1.100 275,373 +0.08(+7.84%)
Nov 24, 2023 1.010 1.030 1.010 1.020 4,500 +0.01(+0.99%)
Nov 23, 2023 1.030 1.080 1.010 1.010 14,406 +0.02(+2.02%)
Nov 22, 2023 1.030 1.030 0.9900 0.9900 9,400 -0.04(-3.88%)
Nov 21, 2023 1.020 1.030 1.020 1.030 3,300 +0.03(+3.00%)
Nov 20, 2023 1.020 1.020 1.000 1.000 15,784 +0.00(+0.00%)
Nov 17, 2023 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Nov 16, 2023 0.9600 1.030 0.9300 0.9500 39,263 +0.01(+1.06%)
Nov 15, 2023 0.9900 0.9900 0.9400 0.9400 9,675 -0.01(-1.05%)
Nov 14, 2023 0.9400 0.9600 0.9000 0.9500 80,316 +0.03(+3.26%)
Nov 13, 2023 0.9400 1.010 0.8900 0.9200 55,300 +0.00(+0.00%)
Nov 10, 2023 0.9100 0.9500 0.8900 0.9200 35,308 +0.01(+1.10%)
Nov 09, 2023 0.9400 0.9400 0.9100 0.9100 6,500 +0.00(+0.00%)
Nov 08, 2023 0.9700 1.000 0.9100 0.9100 20,546 -0.08(-8.08%)
Nov 07, 2023 0.9100 1.040 0.9000 0.9900 34,955 +0.07(+7.61%)
Nov 06, 2023 0.9400 0.9400 0.9000 0.9200 86,500 +0.00(+0.00%)
Nov 03, 2023 0.9200 0.9300 0.9200 0.9200 91,334 +0.02(+2.22%)
Nov 02, 2023 0.9200 0.9200 0.9000 0.9000 15,600 +0.00(+0.00%)
Nov 01, 2023 0.9200 0.9300 0.9000 0.9000 14,600 -0.02(-2.17%)
Oct 31, 2023 1.000 1.010 0.9200 0.9200 129,200 -0.08(-8.00%)
Oct 30, 2023 1.000 1.020 1.000 1.000 65,440 +0.00(+0.00%)
Oct 27, 2023 1.030 1.030 0.9700 1.000 27,550 +0.01(+1.01%)
Oct 26, 2023 0.9700 0.9900 0.9400 0.9900 69,500 +0.04(+4.21%)
Oct 25, 2023 0.9800 0.9900 0.9300 0.9500 70,100 -0.04(-4.04%)
Oct 24, 2023 1.010 1.020 0.9800 0.9900 227,410 -0.01(-1.00%)
Oct 23, 2023 1.050 1.050 1.000 1.000 30,346 -0.05(-4.76%)
Oct 20, 2023 1.000 1.050 1.000 1.050 56,799 +0.05(+5.00%)
Oct 19, 2023 1.010 1.010 1.000 1.000 4,400 -0.01(-0.99%)
Oct 18, 2023 1.010 1.050 0.9900 1.010 37,460 +0.02(+2.02%)
Oct 17, 2023 1.000 1.030 0.9900 0.9900 18,450 -0.01(-1.00%)
Oct 16, 2023 1.000 1.040 0.9900 1.000 17,699 +0.00(+0.00%)
Oct 13, 2023 1.040 1.060 1.000 1.000 70,900 -0.03(-2.91%)
Oct 12, 2023 1.030 1.030 1.030 1.030 5,500 +0.01(+0.49%)
Oct 11, 2023 1.020 1.060 1.020 1.025 42,200 +0.01(+1.49%)
Oct 10, 2023 1.020 1.020 0.9800 1.010 40,000 -0.01(-0.98%)
Oct 06, 2023 1.020 0 +0.03(+3.03%)
Oct 05, 2023 1.010 1.020 0.9900 0.9900 24,300 -0.02(-1.98%)
Oct 04, 2023 1.030 1.050 1.000 1.010 59,890 -0.02(-1.94%)
Oct 03, 2023 1.030 1.050 1.030 1.030 11,067 +0.00(+0.00%)
Oct 02, 2023 1.050 1.060 1.030 1.030 21,690 -0.02(-2.37%)
Sep 29, 2023 1.060 1.070 1.040 1.055 17,806 -0.02(-1.40%)
Sep 28, 2023 1.070 1.070 1.050 1.070 21,015 +0.01(+0.94%)
Sep 27, 2023 1.050 1.090 1.040 1.060 36,154 +0.00(+0.00%)
Sep 26, 2023 1.080 1.090 1.060 1.060 15,600 +0.01(+0.95%)
Sep 25, 2023 1.060 1.070 1.050 1.050 321,215 -0.02(-1.87%)
Sep 22, 2023 1.110 1.110 1.070 1.070 108,695 -0.04(-3.60%)
Sep 21, 2023 1.100 1.120 1.100 1.110 152,600 +0.00(+0.00%)
Sep 20, 2023 1.100 1.110 1.100 1.110 113,700 +0.00(+0.00%)
Sep 19, 2023 1.120 1.140 1.100 1.110 54,470 -0.01(-0.89%)
Sep 18, 2023 1.090 1.120 1.090 1.120 28,710 +0.02(+1.82%)
Sep 15, 2023 1.130 1.130 1.100 1.100 13,376 -0.04(-3.51%)
Sep 14, 2023 1.110 1.140 1.110 1.140 12,500 +0.03(+2.70%)
Sep 13, 2023 1.090 1.110 1.060 1.110 97,866 +0.01(+0.91%)
Sep 12, 2023 1.130 1.130 1.080 1.100 90,388 -0.03(-2.65%)
Sep 11, 2023 1.140 1.140 1.090 1.130 247,158 -0.03(-2.59%)
Sep 08, 2023 1.170 1.170 1.150 1.160 25,726 +0.00(+0.00%)
Sep 07, 2023 1.200 1.200 1.160 1.160 58,250 -0.06(-4.92%)
Sep 06, 2023 1.250 1.250 1.220 1.220 60,800 -0.03(-2.40%)
Sep 05, 2023 1.260 1.260 1.250 1.250 54,191 +0.00(+0.00%)
Sep 01, 2023 1.250 0 +0.02(+1.63%)
Aug 31, 2023 1.230 1.250 1.220 1.230 47,479 +0.00(+0.00%)
Aug 30, 2023 1.180 1.230 1.180 1.230 54,300 +0.01(+0.82%)
Aug 29, 2023 1.200 1.230 1.180 1.220 182,830 +0.01(+0.83%)
Aug 28, 2023 1.230 1.230 1.200 1.210 25,500 -0.03(-2.42%)
Aug 25, 2023 1.200 1.240 1.200 1.240 259,281 +0.05(+4.20%)
Aug 24, 2023 1.150 1.190 1.150 1.190 51,600 +0.04(+3.48%)
Aug 23, 2023 1.130 1.150 1.120 1.150 38,400 +0.01(+0.88%)
Aug 22, 2023 1.150 1.150 1.130 1.140 8,700 +0.01(+0.88%)
Aug 21, 2023 1.130 1.150 1.130 1.130 59,609 -0.01(-0.88%)
Aug 18, 2023 1.140 1.140 1.110 1.140 95,505 +0.00(+0.00%)
Aug 17, 2023 1.150 1.150 1.110 1.140 157,534 -0.01(-0.87%)
Aug 16, 2023 1.150 1.160 1.150 1.150 105,780 -0.01(-0.86%)
Aug 15, 2023 1.190 1.200 1.150 1.160 39,836 -0.02(-1.69%)
Aug 14, 2023 1.180 1.200 1.140 1.180 90,437 -0.02(-1.67%)
Aug 11, 2023 1.240 1.250 1.200 1.200 107,042 -0.01(-0.83%)
Aug 10, 2023 1.250 1.250 1.210 1.210 39,320 -0.04(-3.20%)
Aug 09, 2023 1.210 1.300 1.180 1.250 310,834 +0.07(+5.93%)
Aug 08, 2023 1.160 1.180 1.140 1.180 40,500 +0.01(+0.85%)
Aug 04, 2023 1.170 0 +0.02(+1.74%)
Aug 03, 2023 1.150 1.170 1.150 1.150 35,300 +0.00(+0.00%)
Aug 02, 2023 1.170 1.180 1.150 1.150 6,800 +0.00(+0.00%)
Aug 01, 2023 1.150 1.170 1.140 1.150 34,045 +0.00(+0.00%)
Jul 31, 2023 1.140 1.190 1.130 1.150 71,700 -0.03(-2.54%)
Jul 28, 2023 1.160 1.200 1.130 1.180 46,783 +0.00(+0.00%)
Jul 27, 2023 1.130 1.180 1.120 1.180 21,000 +0.04(+3.51%)
Jul 26, 2023 1.120 1.140 1.120 1.140 14,538 +0.01(+0.88%)
Jul 25, 2023 1.120 1.130 1.120 1.130 3,500 +0.01(+0.89%)
Jul 24, 2023 1.140 1.160 1.120 1.120 13,100 -0.03(-2.61%)
Jul 21, 2023 1.120 1.150 1.120 1.150 6,797 +0.03(+2.68%)
Jul 20, 2023 1.080 1.150 1.080 1.120 47,100 +0.03(+2.75%)
Jul 19, 2023 1.130 1.130 1.090 1.090 11,800 -0.05(-4.39%)
Jul 18, 2023 1.130 1.140 1.120 1.140 74,185 +0.02(+1.79%)
Jul 17, 2023 1.070 1.120 1.070 1.120 38,575 +0.03(+2.75%)
Jul 14, 2023 1.090 1.090 1.080 1.090 1,400 -0.01(-0.91%)
Jul 13, 2023 1.090 1.100 1.080 1.100 28,200 +0.02(+1.85%)
Jul 12, 2023 1.100 1.100 1.080 1.080 40,135 -0.02(-1.82%)
Jul 11, 2023 1.090 1.100 1.090 1.100 19,600 +0.01(+0.92%)
Jul 10, 2023 1.090 1.100 1.080 1.090 23,070 -0.03(-2.68%)
Jul 07, 2023 1.070 1.120 1.070 1.120 10,559 +0.04(+3.70%)
Jul 06, 2023 1.130 1.130 1.080 1.080 20,609 -0.04(-3.57%)
Jul 05, 2023 1.120 1.120 1.100 1.120 221,900 -0.02(-1.75%)
Jul 04, 2023 1.120 1.140 1.120 1.140 10,370 +0.02(+1.79%)
Jun 30, 2023 1.120 0 +0.02(+1.82%)
Jun 29, 2023 1.100 1.110 1.100 1.100 36,600 -0.01(-0.90%)
Jun 28, 2023 1.090 1.120 1.090 1.110 20,100 +0.01(+0.91%)
Jun 27, 2023 1.100 1.110 1.090 1.100 18,655 +0.00(+0.00%)
Jun 26, 2023 1.100 1.100 1.100 1.100 319,928 +0.01(+0.92%)
Jun 23, 2023 1.090 1.090 1.070 1.090 37,604 -0.01(-0.91%)
Jun 22, 2023 1.090 1.100 1.080 1.100 195,400 +0.00(+0.00%)
Jun 21, 2023 1.080 1.110 1.080 1.100 17,303 +0.02(+1.85%)
Jun 20, 2023 1.100 1.100 1.080 1.080 141,300 +0.00(+0.00%)
Jun 19, 2023 1.070 1.100 1.060 1.080 27,821 +0.01(+0.93%)
Jun 16, 2023 1.080 1.080 1.070 1.070 8,504 +0.01(+0.94%)
Jun 15, 2023 1.030 1.080 1.030 1.060 50,650 -0.13(-10.92%)
May 08, 2023 1.140 1.210 1.130 1.190 63,300 +0.05(+4.39%)
May 05, 2023 1.150 1.160 1.110 1.140 39,400 -0.02(-1.72%)
May 04, 2023 1.120 1.190 1.120 1.160 47,800 +0.06(+5.45%)
May 03, 2023 1.100 1.170 1.100 1.100 36,200 +0.00(+0.00%)
May 02, 2023 1.070 1.100 1.050 1.100 50,743 +0.03(+2.80%)
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.