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 (%)
May 29, 2020 1.080 1.130 1.080 1.130 173,400 +0.07(+6.60%)
May 28, 2020 1.000 1.130 1.000 1.060 138,113 +0.08(+8.16%)
May 27, 2020 1.000 1.000 0.9700 0.9800 24,760 -0.02(-2.00%)
May 26, 2020 1.050 1.050 1.000 1.000 110,300 -0.02(-1.96%)
May 25, 2020 1.070 1.070 1.020 1.020 32,274 -0.04(-3.77%)
May 22, 2020 1.040 1.090 1.040 1.060 75,166 +0.04(+3.92%)
May 21, 2020 1.090 1.090 0.9800 1.020 248,265 -0.02(-1.92%)
May 20, 2020 1.050 1.150 0.9700 1.040 347,298 +0.04(+4.00%)
May 19, 2020 0.9300 1.050 0.9300 1.000 293,588 +0.09(+9.89%)
May 15, 2020 0.9100 0.9100 0.9100 0 +0.11(+13.75%)
May 14, 2020 0.8300 0.8700 0.8000 0.8000 153,960 -0.02(-2.44%)
May 13, 2020 0.8400 0.8500 0.8200 0.8200 95,179 -0.01(-1.20%)
May 12, 2020 0.8300 0.8400 0.8100 0.8300 325,605 +0.00(+0.00%)
May 11, 2020 0.8500 0.8500 0.8000 0.8300 88,535 -0.01(-1.19%)
May 08, 2020 0.8600 0.8600 0.8400 0.8400 102,616 -0.02(-2.33%)
May 07, 2020 0.8400 0.8600 0.8400 0.8600 168,470 +0.02(+2.38%)
May 06, 2020 0.8700 0.8900 0.8400 0.8400 209,883 -0.02(-2.33%)
May 05, 2020 0.9000 0.9100 0.8500 0.8600 253,290 -0.05(-5.49%)
May 04, 2020 0.9200 0.9200 0.8900 0.9100 239,636 +0.04(+4.60%)
May 01, 2020 0.8700 0.8700 0.8500 0.8700 53,825 +0.01(+1.16%)
Apr 30, 2020 0.8800 0.8800 0.8600 0.8600 28,150 -0.02(-2.27%)
Apr 29, 2020 0.8700 0.8800 0.8600 0.8800 261,450 +0.00(+0.00%)
Apr 28, 2020 0.8800 0.8800 0.8600 0.8800 124,429 +0.00(+0.00%)
Apr 27, 2020 0.8400 0.8900 0.8400 0.8800 197,684 +0.03(+3.53%)
Apr 24, 2020 0.8400 0.8500 0.8300 0.8500 74,400 +0.03(+3.66%)
Apr 23, 2020 0.8000 0.8500 0.8000 0.8200 210,544 +0.04(+5.13%)
Apr 22, 2020 0.7400 0.8000 0.7200 0.7800 82,504 +0.08(+11.43%)
Apr 21, 2020 0.7600 0.7600 0.6700 0.7000 156,375 -0.05(-6.67%)
Apr 20, 2020 0.7800 0.8000 0.7500 0.7500 39,999 -0.03(-3.85%)
Apr 17, 2020 0.7500 0.7800 0.7500 0.7800 17,302 +0.02(+2.63%)
Apr 16, 2020 0.7500 0.8100 0.7200 0.7600 82,900 +0.01(+1.33%)
Apr 15, 2020 0.7500 0.7800 0.7400 0.7500 167,300 -0.02(-2.60%)
Apr 14, 2020 0.7600 0.8300 0.7500 0.7700 247,588 +0.04(+5.48%)
Apr 13, 2020 0.7300 0.7500 0.6900 0.7300 101,204 +0.03(+4.29%)
Apr 09, 2020 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Apr 08, 2020 0.6900 0.6900 0.6500 0.6500 19,400 -0.02(-2.99%)
Apr 07, 2020 0.6600 0.7100 0.6600 0.6700 133,109 +0.00(+0.00%)
Apr 06, 2020 0.6500 0.6800 0.6450 0.6700 59,000 +0.06(+9.84%)
Apr 03, 2020 0.6400 0.6400 0.6100 0.6100 11,613 -0.06(-8.27%)
Apr 02, 2020 0.6200 0.6650 0.6200 0.6650 20,700 +0.06(+9.02%)
Apr 01, 2020 0.6200 0.6200 0.6100 0.6100 26,500 +0.00(+0.00%)
Mar 31, 2020 0.6100 0.6100 0.6000 0.6100 53,513 -0.04(-6.15%)
Mar 30, 2020 0.6600 0.6700 0.6300 0.6500 27,300 -0.03(-4.41%)
Mar 27, 2020 0.7000 0.7000 0.6600 0.6800 45,949 -0.02(-2.86%)
Mar 26, 2020 0.7200 0.7300 0.6700 0.7000 146,702 +0.02(+2.94%)
Mar 25, 2020 0.6000 0.6800 0.5900 0.6800 180,300 +0.09(+15.25%)
Mar 24, 2020 0.5500 0.6600 0.5500 0.5900 286,135 +0.11(+22.92%)
Mar 23, 2020 0.4700 0.4950 0.4600 0.4800 45,400 +0.02(+5.49%)
Mar 20, 2020 0.4900 0.4950 0.4550 0.4550 19,800 -0.01(-3.19%)
Mar 19, 2020 0.4900 0.4900 0.4300 0.4700 142,950 -0.02(-3.09%)
Mar 18, 2020 0.5100 0.5400 0.4600 0.4850 179,550 -0.08(-14.91%)
Mar 17, 2020 0.5000 0.6200 0.5000 0.5700 172,600 +0.07(+15.15%)
Mar 16, 2020 0.5500 0.5500 0.4750 0.4950 190,011 -0.09(-16.10%)
Mar 13, 2020 0.6200 0.6500 0.5600 0.5900 185,550 +0.05(+9.26%)
Mar 12, 2020 0.5800 0.6000 0.5300 0.5400 303,180 -0.09(-14.29%)
Mar 11, 2020 0.6500 0.6800 0.6000 0.6300 134,553 -0.01(-1.56%)
Mar 10, 2020 0.7300 0.7300 0.6200 0.6400 134,630 -0.06(-8.57%)
Mar 09, 2020 0.7500 0.7500 0.7000 0.7000 224,913 -0.08(-10.26%)
Mar 06, 2020 0.7600 0.7800 0.7400 0.7800 100,249 +0.00(+0.00%)
Mar 05, 2020 0.7900 0.8100 0.7800 0.7800 61,375 -0.01(-1.27%)
Mar 04, 2020 0.7700 0.7900 0.7700 0.7900 18,675 +0.02(+2.60%)
Mar 03, 2020 0.7200 0.7700 0.7200 0.7700 238,250 +0.08(+11.59%)
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.