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 29, 2023 1.060 1.070 1.040 1.055 17,806 -0.02(-1.40%)
Sep 28, 2023 1.070 1.070 1.050 1.070 21,015 +0.01(+0.94%)
Sep 27, 2023 1.050 1.090 1.040 1.060 36,154 +0.00(+0.00%)
Sep 26, 2023 1.080 1.090 1.060 1.060 15,600 +0.01(+0.95%)
Sep 25, 2023 1.060 1.070 1.050 1.050 321,215 -0.02(-1.87%)
Sep 22, 2023 1.110 1.110 1.070 1.070 108,695 -0.04(-3.60%)
Sep 21, 2023 1.100 1.120 1.100 1.110 152,600 +0.00(+0.00%)
Sep 20, 2023 1.100 1.110 1.100 1.110 113,700 +0.00(+0.00%)
Sep 19, 2023 1.120 1.140 1.100 1.110 54,470 -0.01(-0.89%)
Sep 18, 2023 1.090 1.120 1.090 1.120 28,710 +0.02(+1.82%)
Sep 15, 2023 1.130 1.130 1.100 1.100 13,376 -0.04(-3.51%)
Sep 14, 2023 1.110 1.140 1.110 1.140 12,500 +0.03(+2.70%)
Sep 13, 2023 1.090 1.110 1.060 1.110 97,866 +0.01(+0.91%)
Sep 12, 2023 1.130 1.130 1.080 1.100 90,388 -0.03(-2.65%)
Sep 11, 2023 1.140 1.140 1.090 1.130 247,158 -0.03(-2.59%)
Sep 08, 2023 1.170 1.170 1.150 1.160 25,726 +0.00(+0.00%)
Sep 07, 2023 1.200 1.200 1.160 1.160 58,250 -0.06(-4.92%)
Sep 06, 2023 1.250 1.250 1.220 1.220 60,800 -0.03(-2.40%)
Sep 05, 2023 1.260 1.260 1.250 1.250 54,191 +0.00(+0.00%)
Sep 01, 2023 1.250 0 +0.02(+1.63%)
Aug 31, 2023 1.230 1.250 1.220 1.230 47,479 +0.00(+0.00%)
Aug 30, 2023 1.180 1.230 1.180 1.230 54,300 +0.01(+0.82%)
Aug 29, 2023 1.200 1.230 1.180 1.220 182,830 +0.01(+0.83%)
Aug 28, 2023 1.230 1.230 1.200 1.210 25,500 -0.03(-2.42%)
Aug 25, 2023 1.200 1.240 1.200 1.240 259,281 +0.05(+4.20%)
Aug 24, 2023 1.150 1.190 1.150 1.190 51,600 +0.04(+3.48%)
Aug 23, 2023 1.130 1.150 1.120 1.150 38,400 +0.01(+0.88%)
Aug 22, 2023 1.150 1.150 1.130 1.140 8,700 +0.01(+0.88%)
Aug 21, 2023 1.130 1.150 1.130 1.130 59,609 -0.01(-0.88%)
Aug 18, 2023 1.140 1.140 1.110 1.140 95,505 +0.00(+0.00%)
Aug 17, 2023 1.150 1.150 1.110 1.140 157,534 -0.01(-0.87%)
Aug 16, 2023 1.150 1.160 1.150 1.150 105,780 -0.01(-0.86%)
Aug 15, 2023 1.190 1.200 1.150 1.160 39,836 -0.02(-1.69%)
Aug 14, 2023 1.180 1.200 1.140 1.180 90,437 -0.02(-1.67%)
Aug 11, 2023 1.240 1.250 1.200 1.200 107,042 -0.01(-0.83%)
Aug 10, 2023 1.250 1.250 1.210 1.210 39,320 -0.04(-3.20%)
Aug 09, 2023 1.210 1.300 1.180 1.250 310,834 +0.07(+5.93%)
Aug 08, 2023 1.160 1.180 1.140 1.180 40,500 +0.01(+0.85%)
Aug 04, 2023 1.170 0 +0.02(+1.74%)
Aug 03, 2023 1.150 1.170 1.150 1.150 35,300 +0.00(+0.00%)
Aug 02, 2023 1.170 1.180 1.150 1.150 6,800 +0.00(+0.00%)
Aug 01, 2023 1.150 1.170 1.140 1.150 34,045 +0.00(+0.00%)
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%)
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.