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 (%)
Jul 31, 2020 1.350 1.350 1.350 0 +0.11(+8.87%)
Jul 30, 2020 1.270 1.270 1.160 1.240 358,573 -0.02(-1.59%)
Jul 29, 2020 1.270 1.270 1.210 1.260 50,035 +0.00(+0.00%)
Jul 28, 2020 1.320 1.320 1.260 1.260 134,923 -0.06(-4.55%)
Jul 27, 2020 1.360 1.390 1.260 1.320 279,041 -0.01(-0.75%)
Jul 24, 2020 1.330 1.350 1.230 1.330 140,715 +0.06(+4.72%)
Jul 23, 2020 1.330 1.340 1.270 1.270 131,542 -0.08(-5.93%)
Jul 22, 2020 1.370 1.370 1.280 1.350 390,848 +0.01(+0.37%)
Jul 21, 2020 1.370 1.390 1.320 1.345 219,397 +0.03(+2.67%)
Jul 20, 2020 1.270 1.330 1.240 1.310 270,480 +0.09(+7.38%)
Jul 17, 2020 1.120 1.220 1.120 1.220 159,427 +0.12(+10.91%)
Jul 16, 2020 1.140 1.140 1.080 1.100 297,085 -0.05(-4.35%)
Jul 15, 2020 1.130 1.150 1.080 1.150 146,427 +0.02(+1.77%)
Jul 14, 2020 1.190 1.190 1.090 1.130 317,522 -0.02(-1.74%)
Jul 13, 2020 1.280 1.280 1.150 1.150 376,362 -0.12(-9.45%)
Jul 10, 2020 1.310 1.310 1.270 1.270 431,645 -0.05(-3.79%)
Jul 09, 2020 1.380 1.380 1.180 1.320 334,231 -0.08(-5.71%)
Jul 08, 2020 1.400 1.430 1.270 1.400 331,502 +0.07(+5.26%)
Jul 07, 2020 1.360 1.370 1.300 1.330 291,050 -0.01(-0.75%)
Jul 06, 2020 1.320 1.390 1.240 1.340 259,593 +0.04(+3.08%)
Jul 03, 2020 1.270 1.360 1.270 1.300 515,462 +0.03(+2.36%)
Jul 02, 2020 1.220 1.300 1.210 1.270 226,221 +0.05(+4.10%)
Jun 30, 2020 1.220 1.220 1.220 0 +0.03(+2.52%)
Jun 29, 2020 1.180 1.200 1.160 1.190 314,179 +0.03(+2.59%)
Jun 26, 2020 1.110 1.180 1.100 1.160 162,475 +0.04(+3.57%)
Jun 25, 2020 1.160 1.180 1.110 1.120 114,102 -0.06(-5.08%)
Jun 24, 2020 1.150 1.180 1.140 1.180 214,389 +0.05(+4.42%)
Jun 23, 2020 1.100 1.150 1.040 1.130 695,054 -0.10(-8.13%)
Jun 22, 2020 1.160 1.230 1.150 1.230 173,931 +0.10(+8.85%)
Jun 19, 2020 1.080 1.200 1.080 1.130 515,979 +0.04(+3.67%)
Jun 18, 2020 1.000 1.170 1.000 1.090 285,256 +0.09(+9.00%)
Jun 17, 2020 1.040 1.060 0.9900 1.000 45,860 -0.02(-1.96%)
Jun 16, 2020 1.050 1.080 1.020 1.020 33,814 -0.03(-2.86%)
Jun 15, 2020 0.9900 1.050 0.9600 1.050 100,814 +0.05(+5.00%)
Jun 12, 2020 1.000 1.030 1.000 1.000 5,981 +0.02(+2.04%)
Jun 11, 2020 1.030 1.040 0.9800 0.9800 286,946 -0.03(-2.97%)
Jun 10, 2020 1.000 1.010 0.9900 1.010 311,315 +0.01(+1.00%)
Jun 09, 2020 0.9900 1.070 0.9800 1.000 121,105 +0.03(+3.09%)
Jun 08, 2020 1.010 1.060 0.9700 0.9700 184,465 -0.01(-1.02%)
Jun 05, 2020 1.030 1.030 0.9700 0.9800 189,126 -0.09(-8.41%)
Jun 04, 2020 1.020 1.090 1.020 1.070 95,438 +0.05(+4.90%)
Jun 03, 2020 1.050 1.050 0.9800 1.020 150,182 -0.01(-0.97%)
Jun 02, 2020 1.200 1.200 1.030 1.030 211,081 -0.14(-11.97%)
Jun 01, 2020 1.150 1.170 1.110 1.170 143,400 +0.04(+3.54%)
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%)
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.