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

Orion Energy Syst (NQ: OESX )

1.100 +0.040 (+3.76%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 13, 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 (%)
Jan 30, 2009 3.950 4.580 3.820 4.450 165,123 +0.54(+13.81%)
Jan 29, 2009 4.150 4.150 3.760 3.910 81,062 -0.32(-7.57%)
Jan 28, 2009 4.090 4.230 3.820 4.230 78,434 +0.33(+8.46%)
Jan 27, 2009 3.950 4.010 3.880 3.900 63,360 -0.10(-2.50%)
Jan 26, 2009 4.130 4.310 3.980 4.000 53,973 -0.19(-4.53%)
Jan 23, 2009 4.230 4.310 4.080 4.190 51,319 -0.12(-2.78%)
Jan 22, 2009 4.630 4.900 4.310 4.310 20,505 -0.20(-4.43%)
Jan 21, 2009 4.170 4.510 4.170 4.510 29,217 +0.37(+8.94%)
Jan 20, 2009 4.290 4.630 4.140 4.140 32,603 -0.41(-9.01%)
Jan 16, 2009 4.570 4.650 4.110 4.550 42,746 +0.00(+0.00%)
Jan 15, 2009 4.710 4.710 4.150 4.550 39,863 -0.10(-2.15%)
Jan 14, 2009 4.770 4.930 4.538 4.650 38,370 -0.16(-3.33%)
Jan 13, 2009 4.590 4.950 4.500 4.810 50,841 +0.21(+4.57%)
Jan 12, 2009 4.520 4.770 4.430 4.600 42,502 +0.01(+0.22%)
Jan 09, 2009 5.050 5.080 4.580 4.590 54,280 -0.51(-10.00%)
Jan 08, 2009 4.920 5.200 4.920 5.100 94,044 +0.18(+3.66%)
Jan 07, 2009 5.140 5.165 4.900 4.920 73,157 -0.25(-4.84%)
Jan 06, 2009 5.370 5.390 4.920 5.170 78,255 -0.14(-2.64%)
Jan 05, 2009 5.310 5.670 5.120 5.310 78,433 -0.07(-1.30%)
Jan 02, 2009 5.390 5.520 5.250 5.380 58,513 -0.03(-0.55%)
Dec 31, 2008 5.500 5.780 5.410 5.410 60,055 -0.11(-1.99%)
Dec 30, 2008 5.080 5.700 5.080 5.520 236,846 +0.41(+8.02%)
Dec 29, 2008 5.300 5.350 4.900 5.110 81,740 -0.26(-4.84%)
Dec 26, 2008 5.440 5.760 5.120 5.370 57,426 -0.35(-6.12%)
Dec 24, 2008 5.750 5.940 5.348 5.720 124,132 +0.23(+4.19%)
Dec 23, 2008 4.500 5.670 3.920 5.490 634,141 +1.02(+22.82%)
Dec 22, 2008 4.440 4.630 4.300 4.470 95,833 +0.00(+0.00%)
Dec 19, 2008 4.490 4.700 4.352 4.470 110,070 +0.12(+2.76%)
Dec 18, 2008 4.210 4.440 4.191 4.350 46,765 +0.16(+3.82%)
Dec 17, 2008 3.850 4.300 3.750 4.190 96,356 +0.24(+6.08%)
Dec 16, 2008 3.590 4.000 3.460 3.950 645,374 +0.40(+11.27%)
Dec 15, 2008 3.600 3.700 3.450 3.550 45,292 +0.04(+1.14%)
Dec 12, 2008 3.410 3.600 3.380 3.510 48,567 +0.12(+3.54%)
Dec 11, 2008 3.540 3.720 3.390 3.390 34,918 -0.23(-6.35%)
Dec 10, 2008 3.620 3.740 3.400 3.620 49,324 +0.03(+0.84%)
Dec 09, 2008 3.820 3.900 3.500 3.590 53,072 -0.31(-7.95%)
Dec 08, 2008 3.600 3.970 3.600 3.900 654,863 +0.32(+8.94%)
Dec 05, 2008 3.280 3.580 3.200 3.580 34,355 +0.26(+7.83%)
Dec 04, 2008 3.310 3.765 3.300 3.320 104,439 -0.06(-1.78%)
Dec 03, 2008 3.440 3.710 3.240 3.380 147,523 -0.41(-10.82%)
Dec 02, 2008 3.640 3.990 3.610 3.790 106,262 +0.14(+3.84%)
Dec 01, 2008 3.700 3.990 3.540 3.650 1,069,754 -0.19(-4.95%)
Nov 28, 2008 3.750 4.010 3.750 3.840 63,307 +0.03(+0.79%)
Nov 26, 2008 3.660 3.830 3.470 3.810 121,504 +0.06(+1.60%)
Nov 25, 2008 3.740 3.880 3.260 3.750 133,408 +0.00(+0.00%)
Nov 24, 2008 3.520 3.950 3.310 3.750 790,672 +0.35(+10.29%)
Nov 21, 2008 3.050 3.480 3.050 3.400 287,093 +0.31(+10.03%)
Nov 20, 2008 3.180 3.380 2.940 3.090 149,620 -0.05(-1.59%)
Nov 19, 2008 3.250 3.480 3.030 3.140 69,841 -0.07(-2.18%)
Nov 18, 2008 3.010 3.490 2.940 3.210 167,854 -0.10(-3.02%)
Nov 17, 2008 3.110 3.500 3.010 3.310 390,603 +0.28(+9.24%)
Nov 14, 2008 3.190 3.500 3.030 3.030 104,231 -0.16(-5.02%)
Nov 13, 2008 2.800 3.190 2.770 3.190 104,766 +0.34(+11.93%)
Nov 12, 2008 2.800 2.900 2.770 2.850 101,873 -0.04(-1.38%)
Nov 11, 2008 2.900 3.000 2.810 2.890 118,551 -0.16(-5.25%)
Nov 10, 2008 3.080 3.230 2.760 3.050 319,290 +0.05(+1.67%)
Nov 07, 2008 3.020 3.100 2.970 3.000 152,914 -0.07(-2.28%)
Nov 06, 2008 3.220 3.240 3.010 3.070 85,278 -0.08(-2.54%)
Nov 05, 2008 3.750 4.050 3.090 3.150 355,585 -0.71(-18.39%)
Nov 04, 2008 4.600 4.700 3.810 3.860 76,449 -0.69(-15.16%)
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.