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 UNCHANGED
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 (%)
Jul 31, 2019 0.4000 0.4000 0.3800 0.3800 65,922 -0.02(-5.00%)
Jul 30, 2019 0.3800 0.4100 0.3800 0.4000 97,187 +0.02(+5.26%)
Jul 29, 2019 0.3750 0.3900 0.3750 0.3800 74,000 +0.02(+5.56%)
Jul 26, 2019 0.3900 0.3900 0.3600 0.3600 35,500 -0.02(-5.26%)
Jul 25, 2019 0.4000 0.4000 0.3800 0.3800 7,500 -0.01(-2.56%)
Jul 24, 2019 0.4000 0.4000 0.3900 0.3900 84,651 -0.01(-2.50%)
Jul 23, 2019 0.3950 0.4000 0.3950 0.4000 15,000 +0.00(+0.00%)
Jul 22, 2019 0.3650 0.4050 0.3650 0.4000 294,810 +0.04(+9.59%)
Jul 19, 2019 0.3650 0.3650 0.3550 0.3650 18,900 +0.00(+0.00%)
Jul 18, 2019 0.3500 0.3700 0.3500 0.3650 61,500 -0.01(-1.35%)
Jul 17, 2019 0.3600 0.3700 0.3600 0.3700 47,199 +0.01(+2.78%)
Jul 16, 2019 0.3600 0.3600 0.3600 0.3600 3,800 +0.02(+5.88%)
Jul 15, 2019 0.3500 0.3500 0.3300 0.3400 16,100 -0.03(-8.11%)
Jul 12, 2019 0.3600 0.3700 0.3600 0.3700 17,000 +0.00(+0.00%)
Jul 11, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+1.37%)
Jul 10, 2019 0.3650 0.3650 0.3650 0.3650 3,000 -0.01(-1.35%)
Jul 09, 2019 0.3650 0.3700 0.3500 0.3700 17,500 +0.00(+0.00%)
Jul 08, 2019 0.3600 0.3700 0.3550 0.3700 96,000 +0.03(+7.25%)
Jul 05, 2019 0.3600 0.3600 0.3450 0.3450 6,900 -0.02(-4.17%)
Jul 03, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jul 02, 2019 0.3500 0.3500 0.3400 0.3400 46,500 -0.00(-1.45%)
Jun 28, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jun 27, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jun 26, 2019 0.3450 0.3500 0.3450 0.3500 41,000 +0.01(+1.45%)
Jun 25, 2019 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+0.00%)
Jun 24, 2019 0.3400 0.3450 0.3400 0.3450 25,000 -0.01(-1.43%)
Jun 20, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 19, 2019 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jun 14, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 12, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 07, 2019 0.3400 0.3400 0.3400 0.3400 8,200 +0.00(+0.00%)
Jun 06, 2019 0.3500 0.3500 0.3400 0.3400 3,500 +0.03(+9.68%)
Jun 05, 2019 0.3300 0.3300 0.3100 0.3100 26,649 -0.04(-11.43%)
Jun 04, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 03, 2019 0.3450 0.3500 0.3200 0.3500 10,499 +0.01(+2.94%)
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%)
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.