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 (%)
May 31, 2019 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
May 30, 2019 0.3500 0.3500 0.3350 0.3500 57,000 +0.00(+0.00%)
May 27, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 23, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 17, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 16, 2019 0.3700 0.3700 0.3650 0.3700 3,500 +0.01(+1.37%)
May 15, 2019 0.3650 0.3650 0.3650 400 +0.00(+0.00%)
May 14, 2019 0.3650 0.3650 0.3650 0.3650 2,000 +0.00(+0.00%)
May 13, 2019 0.3600 0.3650 0.3500 0.3650 10,500 -0.01(-1.35%)
May 10, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
May 09, 2019 0.3750 0.3750 0.3600 0.3700 15,500 -0.01(-2.63%)
May 08, 2019 0.3850 0.3850 0.3800 0.3800 3,500 -0.02(-3.80%)
May 07, 2019 0.4000 0.4000 0.3950 0.3950 4,000 -0.01(-1.25%)
May 06, 2019 0.3950 0.4000 0.3900 0.4000 10,000 +0.00(+0.00%)
May 03, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+8.11%)
May 02, 2019 0.4000 0.4000 0.3700 0.3700 62,000 -0.04(-9.76%)
May 01, 2019 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+0.00%)
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%)
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.