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: 3:59 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.040 1.070 1.010 1.070 41,200 +0.03(+2.88%)
Apr 27, 2023 1.030 1.060 1.030 1.040 27,500 +0.02(+1.96%)
Apr 26, 2023 1.080 1.090 1.010 1.020 181,400 -0.07(-6.42%)
Apr 25, 2023 1.000 1.090 1.000 1.090 43,249 +0.10(+10.10%)
Apr 24, 2023 1.070 1.070 0.9900 0.9900 45,614 -0.10(-9.17%)
Apr 21, 2023 1.050 1.100 1.020 1.090 70,262 +0.06(+5.83%)
Apr 20, 2023 1.100 1.100 1.020 1.030 102,457 -0.07(-6.36%)
Apr 19, 2023 1.110 1.130 1.100 1.100 27,000 -0.03(-2.65%)
Apr 18, 2023 1.120 1.130 1.100 1.130 29,630 -0.01(-0.88%)
Apr 17, 2023 1.180 1.180 1.120 1.140 49,755 +0.00(+0.00%)
Apr 14, 2023 1.170 1.170 1.110 1.140 60,344 -0.01(-0.87%)
Apr 13, 2023 1.180 1.220 1.150 1.150 51,346 -0.04(-3.36%)
Apr 12, 2023 1.240 1.240 1.180 1.190 44,973 -0.05(-4.03%)
Apr 11, 2023 1.110 1.250 1.110 1.240 110,450 +0.13(+11.71%)
Apr 10, 2023 1.050 1.110 1.030 1.110 72,994 +0.07(+6.73%)
Apr 06, 2023 1.040 0 -0.04(-3.70%)
Apr 05, 2023 1.080 1.110 1.070 1.080 98,450 +0.01(+0.93%)
Apr 04, 2023 1.070 1.090 1.070 1.070 80,715 -0.01(-0.93%)
Apr 03, 2023 1.070 1.080 1.070 1.080 61,065 +0.00(+0.00%)
Mar 31, 2023 1.060 1.080 1.050 1.080 6,588 +0.03(+2.86%)
Mar 30, 2023 1.080 1.100 1.050 1.050 59,000 -0.03(-2.78%)
Mar 29, 2023 1.030 1.080 1.030 1.080 45,410 +0.01(+0.93%)
Mar 28, 2023 1.050 1.070 1.000 1.070 73,310 +0.02(+1.90%)
Mar 27, 2023 1.080 1.080 1.020 1.050 24,538 -0.05(-4.55%)
Mar 24, 2023 1.050 1.120 1.050 1.100 125,700 +0.05(+4.76%)
Mar 23, 2023 0.9800 1.060 0.9800 1.050 106,104 +0.07(+7.14%)
Mar 22, 2023 0.9500 1.000 0.9400 0.9800 125,400 +0.02(+2.08%)
Mar 21, 2023 0.9600 0.9800 0.9500 0.9600 80,061 -0.02(-2.04%)
Mar 20, 2023 0.9800 1.000 0.9400 0.9800 287,666 +0.00(+0.00%)
Mar 17, 2023 0.9500 0.9800 0.9500 0.9800 45,050 +0.05(+5.38%)
Mar 16, 2023 0.9400 0.9600 0.9300 0.9300 31,125 -0.02(-2.11%)
Mar 15, 2023 0.9500 0.9700 0.9500 0.9500 11,000 +0.02(+2.15%)
Mar 14, 2023 0.9200 0.9300 0.9200 0.9300 3,000 +0.02(+2.20%)
Mar 13, 2023 0.9000 0.9400 0.8700 0.9100 38,380 +0.01(+1.11%)
Mar 10, 2023 0.8200 0.9000 0.8200 0.9000 47,000 +0.05(+5.88%)
Mar 09, 2023 0.8600 0.8800 0.8400 0.8500 24,135 +0.00(+0.00%)
Mar 08, 2023 0.8500 0.8500 0.8500 0.8500 1,800 +0.00(+0.00%)
Mar 07, 2023 0.8500 0.8800 0.8500 0.8500 32,000 +0.00(+0.00%)
Mar 06, 2023 0.8600 0.8600 0.8500 0.8500 13,630 +0.00(+0.00%)
Mar 03, 2023 0.8500 0.8500 0.8500 0.8500 7,500 +0.00(+0.00%)
Mar 02, 2023 0.9000 0.9000 0.8500 0.8500 25,900 -0.05(-5.56%)
Mar 01, 2023 0.8500 0.9000 0.8400 0.9000 29,700 +0.05(+5.88%)
Feb 28, 2023 0.8000 0.8500 0.8000 0.8500 15,530 +0.07(+8.97%)
Feb 27, 2023 0.8000 0.8600 0.7500 0.7800 254,450 +0.00(+0.00%)
Feb 24, 2023 0.8000 0.8100 0.7800 0.7800 155,900 -0.05(-6.59%)
Feb 23, 2023 0.9200 0.9200 0.7800 0.8350 197,350 -0.04(-4.02%)
Feb 22, 2023 0.8800 0.8900 0.8400 0.8700 42,700 -0.02(-2.25%)
Feb 21, 2023 0.8300 0.8900 0.8200 0.8900 138,362 +0.06(+7.23%)
Feb 17, 2023 0.8300 0 -0.01(-1.19%)
Feb 16, 2023 0.8400 0.8500 0.8400 0.8400 3,000 -0.02(-2.33%)
Feb 15, 2023 0.8300 0.8600 0.8300 0.8600 15,835 +0.03(+3.61%)
Feb 14, 2023 0.8400 0.8400 0.8300 0.8300 10,020 +0.00(+0.00%)
Feb 13, 2023 0.8600 0.8600 0.8300 0.8300 61,500 -0.02(-2.35%)
Feb 10, 2023 0.8800 0.8800 0.7800 0.8500 114,000 -0.02(-2.30%)
Feb 09, 2023 0.9200 0.9300 0.8700 0.8700 51,500 -0.07(-7.45%)
Feb 08, 2023 0.9100 0.9400 0.8900 0.9400 14,800 +0.02(+2.17%)
Feb 07, 2023 0.8900 0.9200 0.8800 0.9200 7,500 +0.04(+4.55%)
Feb 06, 2023 0.9200 0.9200 0.8800 0.8800 32,200 -0.05(-5.38%)
Feb 03, 2023 0.9400 0.9400 0.9000 0.9300 28,600 +0.02(+2.20%)
Feb 02, 2023 0.9100 0.9200 0.9100 0.9100 16,155 +0.02(+2.25%)
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.