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 (%)
Sep 28, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 27, 2018 0.2200 0.2200 0.2000 0.2000 30,000 -0.03(-13.04%)
Sep 26, 2018 0.2400 0.2400 0.2300 0.2300 11,500 -0.03(-11.54%)
Sep 25, 2018 0.2300 0.2600 0.2200 0.2600 15,500 +0.01(+4.00%)
Sep 24, 2018 0.2150 0.2500 0.2150 0.2500 42,500 +0.02(+11.11%)
Sep 21, 2018 0.2200 0.2300 0.2100 0.2250 8,500 +0.01(+2.27%)
Sep 20, 2018 0.2200 0.2200 0.2100 0.2200 16,000 -0.01(-4.35%)
Sep 19, 2018 0.2100 0.2300 0.2100 0.2300 10,499 +0.00(+0.00%)
Sep 18, 2018 0.2200 0.2300 0.2100 0.2300 19,500 -0.02(-8.00%)
Sep 17, 2018 0.2550 0.2550 0.2400 0.2500 27,500 -0.01(-3.85%)
Sep 14, 2018 0.2700 0.2800 0.2600 0.2600 38,647 -0.01(-3.70%)
Sep 13, 2018 0.2800 0.2800 0.2700 0.2700 77,500 +0.00(+0.00%)
Sep 12, 2018 0.2800 0.2800 0.2700 0.2700 75,000 -0.01(-3.57%)
Sep 11, 2018 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-6.67%)
Sep 10, 2018 0.2900 0.3000 0.2900 0.3000 6,000 +0.02(+7.14%)
Sep 07, 2018 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 06, 2018 0.2800 0.2800 0.2800 0.2800 5,249 +0.00(+0.00%)
Sep 05, 2018 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Sep 04, 2018 0.2700 0.2950 0.2700 0.2800 15,100 -0.01(-3.45%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 30, 2018 0.3000 0.3000 0.2700 0.2900 71,500 +0.00(+0.00%)
Aug 29, 2018 0.2950 0.2950 0.2900 0.2900 54,000 +0.00(+0.00%)
Aug 28, 2018 0.2950 0.3000 0.2900 0.2900 17,500 -0.01(-3.33%)
Aug 27, 2018 0.3000 0.3000 0.2800 0.3000 6,000 +0.00(+0.00%)
Aug 24, 2018 0.3200 0.3200 0.2900 0.3000 128,450 -0.02(-4.76%)
Aug 23, 2018 0.2950 0.3150 0.2950 0.3150 21,500 +0.02(+6.78%)
Aug 22, 2018 0.2950 0.2950 0.2950 0.2950 7,000 +0.00(+0.00%)
Aug 21, 2018 0.2950 0.2950 0.2750 0.2950 12,000 -0.01(-1.67%)
Aug 20, 2018 0.3150 0.3150 0.2800 0.3000 82,539 -0.02(-6.25%)
Aug 17, 2018 0.3200 0.3200 0.3200 0.3200 30,500 +0.02(+6.67%)
Aug 16, 2018 0.3100 0.3100 0.3000 0.3000 27,000 -0.02(-6.25%)
Aug 15, 2018 0.3700 0.3700 0.3000 0.3200 49,600 -0.04(-11.11%)
Aug 14, 2018 0.3300 0.3600 0.3300 0.3600 39,000 +0.03(+10.77%)
Aug 13, 2018 0.3250 0.3300 0.3250 0.3250 13,500 -0.01(-1.52%)
Aug 10, 2018 0.3300 0.3300 0.3300 0.3300 6,000 +0.01(+3.13%)
Aug 09, 2018 0.3000 0.3200 0.3000 0.3200 9,000 +0.00(+0.00%)
Aug 08, 2018 0.2950 0.3200 0.2950 0.3200 43,000 +0.03(+10.34%)
Aug 07, 2018 0.3000 0.3000 0.2900 0.2900 20,500 +0.02(+7.41%)
Aug 03, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 01, 2018 0.2600 0.2600 0.2600 0 +0.05(+23.81%)
Jul 31, 2018 0.2400 0.2500 0.2100 0.2100 22,000 -0.06(-20.75%)
Jul 30, 2018 0.2500 0.2700 0.2500 0.2650 9,800 +0.02(+6.00%)
Jul 27, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 26, 2018 0.2750 0.2750 0.2500 0.2500 105,500 +0.00(+0.00%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2500 85,813 -0.01(-3.85%)
Jul 24, 2018 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 23, 2018 0.2600 0.2700 0.2600 0.2600 35,500 -0.01(-3.70%)
Jul 20, 2018 0.2700 0.2700 0.2700 0.2700 20,500 +0.00(+0.00%)
Jul 19, 2018 0.2800 0.2800 0.2700 0.2700 9,100 -0.03(-10.00%)
Jul 18, 2018 0.3000 0.3000 0.2900 0.3000 225,000 +0.00(+0.00%)
Jul 17, 2018 0.2650 0.3000 0.2500 0.3000 186,419 +0.03(+11.11%)
Jul 16, 2018 0.2800 0.2800 0.2700 0.2700 4,000 +0.00(+0.00%)
Jul 13, 2018 0.3000 0.3000 0.2700 0.2700 75,500 -0.01(-3.57%)
Jul 12, 2018 0.2650 0.2800 0.2650 0.2800 173,250 +0.02(+7.69%)
Jul 11, 2018 0.2750 0.2800 0.2450 0.2600 111,000 -0.02(-7.14%)
Jul 10, 2018 0.2950 0.2950 0.2700 0.2800 72,500 -0.01(-5.08%)
Jul 09, 2018 0.3000 0.3150 0.2950 0.2950 117,000 -0.04(-10.61%)
Jul 06, 2018 0.3200 0.3300 0.2800 0.3300 15,400 -0.03(-9.59%)
Jul 05, 2018 0.4000 0.4000 0.3150 0.3650 83,500 -0.05(-13.10%)
Jul 04, 2018 0.5700 0.5700 0.3950 0.4200 220,452 -0.17(-28.81%)
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.