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: 9:45 AM 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 29, 2022 1.140 1.140 1.080 1.110 32,495 +0.00(+0.00%)
Apr 28, 2022 1.130 1.130 1.100 1.110 13,620 -0.01(-0.89%)
Apr 27, 2022 1.130 1.140 1.110 1.120 23,600 -0.01(-0.88%)
Apr 26, 2022 1.170 1.170 1.100 1.130 122,223 -0.03(-2.59%)
Apr 25, 2022 1.130 1.160 1.080 1.160 192,439 -0.02(-1.69%)
Apr 22, 2022 1.210 1.220 1.160 1.180 145,858 -0.06(-4.84%)
Apr 21, 2022 1.230 1.240 1.180 1.240 181,868 +0.00(+0.00%)
Apr 20, 2022 1.230 1.260 1.230 1.240 33,865 +0.00(+0.00%)
Apr 19, 2022 1.280 1.280 1.240 1.240 143,516 -0.10(-7.46%)
Apr 18, 2022 1.310 1.340 1.300 1.340 75,846 +0.08(+6.35%)
Apr 14, 2022 1.260 0 -0.01(-0.79%)
Apr 13, 2022 1.280 1.310 1.270 1.270 131,451 +0.05(+4.10%)
Apr 12, 2022 1.230 1.250 1.220 1.220 40,250 -0.02(-1.61%)
Apr 11, 2022 1.270 1.270 1.220 1.240 74,850 +0.00(+0.00%)
Apr 08, 2022 1.220 1.240 1.210 1.240 58,318 +0.04(+3.33%)
Apr 07, 2022 1.220 1.230 1.200 1.200 63,599 -0.02(-1.64%)
Apr 06, 2022 1.250 1.250 1.200 1.220 30,020 -0.01(-0.81%)
Apr 05, 2022 1.300 1.330 1.230 1.230 156,427 -0.06(-4.65%)
Apr 04, 2022 1.350 1.350 1.250 1.290 62,092 -0.05(-3.73%)
Apr 01, 2022 1.250 1.350 1.250 1.340 66,249 +0.08(+6.35%)
Mar 31, 2022 1.230 1.340 1.230 1.260 45,500 +0.07(+5.88%)
Mar 30, 2022 1.250 1.250 1.180 1.190 174,637 -0.04(-3.25%)
Mar 29, 2022 1.230 1.260 1.230 1.230 172,700 -0.02(-1.60%)
Mar 28, 2022 1.270 1.290 1.230 1.250 182,389 +0.02(+1.63%)
Mar 25, 2022 1.280 1.280 1.230 1.230 33,244 -0.04(-3.15%)
Mar 24, 2022 1.300 1.300 1.270 1.270 53,098 -0.03(-2.31%)
Mar 23, 2022 1.310 1.310 1.280 1.300 18,979 -0.01(-0.76%)
Mar 22, 2022 1.340 1.350 1.300 1.310 113,567 -0.04(-2.96%)
Mar 21, 2022 1.300 1.380 1.300 1.350 304,610 +0.07(+5.47%)
Mar 18, 2022 1.250 1.280 1.240 1.280 37,421 +0.02(+1.59%)
Mar 17, 2022 1.270 1.270 1.250 1.260 21,700 +0.01(+0.80%)
Mar 16, 2022 1.180 1.250 1.170 1.250 57,314 +0.05(+4.17%)
Mar 15, 2022 1.180 1.230 1.160 1.200 51,251 +0.02(+1.69%)
Mar 14, 2022 1.250 1.250 1.140 1.180 87,705 -0.07(-5.60%)
Mar 11, 2022 1.230 1.280 1.200 1.250 41,289 +0.02(+1.63%)
Mar 10, 2022 1.260 1.260 1.230 1.230 97,370 +0.00(+0.00%)
Mar 09, 2022 1.220 1.260 1.200 1.230 195,931 -0.01(-0.81%)
Mar 08, 2022 1.320 1.380 1.240 1.240 407,651 -0.09(-6.77%)
Mar 07, 2022 1.310 1.360 1.290 1.330 169,443 +0.08(+6.40%)
Mar 04, 2022 1.260 1.260 1.220 1.250 215,657 -0.01(-0.79%)
Mar 03, 2022 1.270 1.270 1.240 1.260 33,600 +0.00(+0.00%)
Mar 02, 2022 1.250 1.270 1.220 1.260 95,387 +0.03(+2.44%)
Mar 01, 2022 1.150 1.230 1.150 1.230 100,050 +0.11(+9.82%)
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%)
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.