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 )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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 (%)
Aug 31, 2020 1.490 1.580 1.460 1.550 200,447 +0.05(+3.33%)
Aug 28, 2020 1.500 1.560 1.370 1.500 304,900 +0.05(+3.45%)
Aug 27, 2020 1.500 1.550 1.390 1.450 219,742 +0.00(+0.00%)
Aug 26, 2020 1.320 1.460 1.320 1.450 194,803 +0.13(+9.85%)
Aug 25, 2020 1.380 1.430 1.310 1.320 188,903 -0.06(-4.35%)
Aug 24, 2020 1.350 1.490 1.310 1.380 617,405 -0.07(-4.83%)
Aug 21, 2020 1.480 1.480 1.440 1.450 92,672 -0.06(-3.97%)
Aug 20, 2020 1.500 1.550 1.480 1.510 78,411 +0.02(+1.34%)
Aug 19, 2020 1.610 1.610 1.450 1.490 137,693 -0.13(-8.02%)
Aug 18, 2020 1.640 1.640 1.540 1.620 183,572 -0.01(-0.61%)
Aug 17, 2020 1.610 1.630 1.560 1.630 327,686 +0.05(+3.16%)
Aug 14, 2020 1.480 1.580 1.410 1.580 300,634 +0.10(+6.76%)
Aug 13, 2020 1.400 1.480 1.390 1.480 114,498 +0.12(+8.82%)
Aug 12, 2020 1.400 1.470 1.360 1.360 230,263 -0.03(-2.16%)
Aug 11, 2020 1.450 1.530 1.390 1.390 335,178 -0.14(-9.15%)
Aug 10, 2020 1.440 1.560 1.440 1.530 614,928 +0.13(+9.29%)
Aug 07, 2020 1.350 1.440 1.210 1.400 399,841 +0.05(+3.70%)
Aug 06, 2020 1.400 1.530 1.310 1.350 440,862 -0.04(-2.88%)
Aug 05, 2020 1.420 1.490 1.380 1.390 313,938 +0.00(+0.00%)
Aug 04, 2020 1.350 1.430 1.250 1.390 419,303 +0.04(+2.96%)
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%)
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.