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, 2023 1.140 1.190 1.130 1.150 71,700 -0.03(-2.54%)
Jul 28, 2023 1.160 1.200 1.130 1.180 46,783 +0.00(+0.00%)
Jul 27, 2023 1.130 1.180 1.120 1.180 21,000 +0.04(+3.51%)
Jul 26, 2023 1.120 1.140 1.120 1.140 14,538 +0.01(+0.88%)
Jul 25, 2023 1.120 1.130 1.120 1.130 3,500 +0.01(+0.89%)
Jul 24, 2023 1.140 1.160 1.120 1.120 13,100 -0.03(-2.61%)
Jul 21, 2023 1.120 1.150 1.120 1.150 6,797 +0.03(+2.68%)
Jul 20, 2023 1.080 1.150 1.080 1.120 47,100 +0.03(+2.75%)
Jul 19, 2023 1.130 1.130 1.090 1.090 11,800 -0.05(-4.39%)
Jul 18, 2023 1.130 1.140 1.120 1.140 74,185 +0.02(+1.79%)
Jul 17, 2023 1.070 1.120 1.070 1.120 38,575 +0.03(+2.75%)
Jul 14, 2023 1.090 1.090 1.080 1.090 1,400 -0.01(-0.91%)
Jul 13, 2023 1.090 1.100 1.080 1.100 28,200 +0.02(+1.85%)
Jul 12, 2023 1.100 1.100 1.080 1.080 40,135 -0.02(-1.82%)
Jul 11, 2023 1.090 1.100 1.090 1.100 19,600 +0.01(+0.92%)
Jul 10, 2023 1.090 1.100 1.080 1.090 23,070 -0.03(-2.68%)
Jul 07, 2023 1.070 1.120 1.070 1.120 10,559 +0.04(+3.70%)
Jul 06, 2023 1.130 1.130 1.080 1.080 20,609 -0.04(-3.57%)
Jul 05, 2023 1.120 1.120 1.100 1.120 221,900 -0.02(-1.75%)
Jul 04, 2023 1.120 1.140 1.120 1.140 10,370 +0.02(+1.79%)
Jun 30, 2023 1.120 0 +0.02(+1.82%)
Jun 29, 2023 1.100 1.110 1.100 1.100 36,600 -0.01(-0.90%)
Jun 28, 2023 1.090 1.120 1.090 1.110 20,100 +0.01(+0.91%)
Jun 27, 2023 1.100 1.110 1.090 1.100 18,655 +0.00(+0.00%)
Jun 26, 2023 1.100 1.100 1.100 1.100 319,928 +0.01(+0.92%)
Jun 23, 2023 1.090 1.090 1.070 1.090 37,604 -0.01(-0.91%)
Jun 22, 2023 1.090 1.100 1.080 1.100 195,400 +0.00(+0.00%)
Jun 21, 2023 1.080 1.110 1.080 1.100 17,303 +0.02(+1.85%)
Jun 20, 2023 1.100 1.100 1.080 1.080 141,300 +0.00(+0.00%)
Jun 19, 2023 1.070 1.100 1.060 1.080 27,821 +0.01(+0.93%)
Jun 16, 2023 1.080 1.080 1.070 1.070 8,504 +0.01(+0.94%)
Jun 15, 2023 1.030 1.080 1.030 1.060 50,650 +0.02(+1.92%)
Jun 14, 2023 1.060 1.075 1.030 1.040 32,000 +0.01(+0.97%)
Jun 13, 2023 1.060 1.070 1.030 1.030 31,589 -0.03(-2.83%)
Jun 12, 2023 1.080 1.100 1.020 1.060 129,556 +0.01(+0.95%)
Jun 09, 2023 1.080 1.100 1.050 1.050 28,983 -0.03(-2.78%)
Jun 08, 2023 1.140 1.140 1.080 1.080 36,725 -0.07(-6.09%)
Jun 07, 2023 1.160 1.160 1.150 1.150 244,779 +0.00(+0.00%)
Jun 06, 2023 1.150 1.150 1.130 1.150 62,805 +0.00(+0.00%)
Jun 05, 2023 1.150 1.160 1.150 1.150 1,800 +0.00(+0.00%)
Jun 02, 2023 1.120 1.180 1.120 1.150 367,700 +0.02(+1.77%)
Jun 01, 2023 1.050 1.140 1.040 1.130 46,620 +0.07(+6.60%)
May 31, 2023 1.020 1.060 1.000 1.060 268,529 +0.03(+2.91%)
May 30, 2023 1.120 1.140 1.030 1.030 328,500 -0.11(-9.65%)
May 29, 2023 1.120 1.140 1.120 1.140 6,375 +0.01(+0.88%)
May 26, 2023 1.160 1.170 1.125 1.130 108,610 -0.02(-1.74%)
May 25, 2023 1.150 1.170 1.130 1.150 63,996 -0.01(-0.86%)
May 24, 2023 1.210 1.220 1.160 1.160 92,406 -0.04(-3.33%)
May 23, 2023 1.200 1.200 1.180 1.200 28,350 +0.00(+0.00%)
May 19, 2023 1.200 0 +0.02(+1.69%)
May 18, 2023 1.190 1.200 1.170 1.180 95,200 -0.01(-0.84%)
May 17, 2023 1.110 1.190 1.110 1.190 51,500 +0.06(+5.31%)
May 16, 2023 1.140 1.140 1.110 1.130 23,700 -0.02(-1.74%)
May 15, 2023 1.170 1.170 1.140 1.150 28,300 -0.04(-3.36%)
May 12, 2023 1.160 1.190 1.160 1.190 75,600 +0.04(+3.48%)
May 11, 2023 1.230 1.230 1.150 1.150 57,500 -0.09(-7.26%)
May 10, 2023 1.190 1.240 1.180 1.240 24,700 +0.05(+4.20%)
May 09, 2023 1.190 1.210 1.180 1.190 58,645 +0.00(+0.00%)
May 08, 2023 1.140 1.210 1.130 1.190 63,300 +0.05(+4.39%)
May 05, 2023 1.150 1.160 1.110 1.140 39,400 -0.02(-1.72%)
May 04, 2023 1.120 1.190 1.120 1.160 47,800 +0.06(+5.45%)
May 03, 2023 1.100 1.170 1.100 1.100 36,200 +0.00(+0.00%)
May 02, 2023 1.070 1.100 1.050 1.100 50,743 +0.03(+2.80%)
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.