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 )

0.9601 +0.0189 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2010 4.720 5.020 4.720 4.760 109,562 +0.08(+1.71%)
Jan 28, 2010 4.790 4.970 4.650 4.680 72,397 -0.08(-1.68%)
Jan 27, 2010 4.970 5.000 4.750 4.760 83,734 -0.23(-4.61%)
Jan 26, 2010 5.120 5.130 4.960 4.990 105,871 -0.14(-2.73%)
Jan 25, 2010 5.220 5.260 4.840 5.130 140,580 -0.03(-0.58%)
Jan 22, 2010 5.230 5.380 5.080 5.160 115,999 -0.06(-1.15%)
Jan 21, 2010 5.570 5.570 5.220 5.220 204,118 -0.36(-6.45%)
Jan 20, 2010 5.640 5.740 5.580 5.580 100,938 -0.09(-1.59%)
Jan 19, 2010 5.500 5.800 5.500 5.670 192,113 +0.18(+3.28%)
Jan 15, 2010 5.640 5.490 5.490 5.490 168,600 -0.07(-1.26%)
Jan 14, 2010 5.460 5.850 5.390 5.560 357,588 +0.10(+1.83%)
Jan 13, 2010 5.630 5.730 5.420 5.460 138,324 -0.17(-3.02%)
Jan 12, 2010 5.430 5.860 5.360 5.630 200,894 +0.19(+3.49%)
Jan 11, 2010 5.940 6.000 5.400 5.440 270,087 -0.50(-8.42%)
Jan 08, 2010 6.350 6.350 5.780 5.940 402,138 -0.30(-4.81%)
Jan 07, 2010 5.410 6.250 5.250 6.240 751,234 +1.03(+19.77%)
Jan 06, 2010 4.650 5.550 4.650 5.210 533,708 +0.56(+12.04%)
Jan 05, 2010 4.460 4.730 4.450 4.650 112,600 +0.17(+3.79%)
Jan 04, 2010 4.420 4.550 4.370 4.480 103,218 +0.09(+2.05%)
Dec 31, 2009 4.440 4.390 4.390 4.390 49,900 -0.04(-0.90%)
Dec 30, 2009 4.450 4.450 4.300 4.430 92,673 -0.02(-0.45%)
Dec 29, 2009 4.450 4.550 4.380 4.450 61,021 +0.02(+0.45%)
Dec 28, 2009 4.630 4.660 4.400 4.430 89,453 -0.20(-4.32%)
Dec 24, 2009 4.450 4.720 4.450 4.630 59,651 +0.26(+5.95%)
Dec 23, 2009 4.540 4.570 4.250 4.370 130,252 -0.13(-2.89%)
Dec 22, 2009 4.760 4.760 4.500 4.500 94,193 -0.17(-3.64%)
Dec 21, 2009 4.080 4.760 4.050 4.670 367,925 +0.59(+14.46%)
Dec 18, 2009 3.930 4.080 3.872 4.080 257,033 +0.18(+4.62%)
Dec 17, 2009 3.890 3.950 3.850 3.900 51,361 -0.02(-0.51%)
Dec 16, 2009 3.900 3.920 3.850 3.920 104,735 +0.03(+0.77%)
Dec 15, 2009 3.880 3.950 3.840 3.890 67,588 -0.02(-0.51%)
Dec 14, 2009 3.650 3.930 3.650 3.910 64,176 +0.35(+9.83%)
Dec 11, 2009 3.600 3.820 3.500 3.560 54,691 +0.00(+0.00%)
Dec 10, 2009 3.690 3.800 3.560 3.560 33,565 -0.12(-3.26%)
Dec 09, 2009 3.860 3.920 3.650 3.680 55,645 -0.16(-4.17%)
Dec 08, 2009 3.860 3.910 3.750 3.840 36,774 -0.05(-1.29%)
Dec 07, 2009 3.940 3.940 3.750 3.890 36,901 -0.06(-1.52%)
Dec 04, 2009 3.990 4.020 3.750 3.950 118,875 +0.01(+0.25%)
Dec 03, 2009 4.090 4.100 3.910 3.940 78,617 -0.12(-2.96%)
Dec 02, 2009 3.980 4.060 3.770 4.060 91,610 +0.07(+1.75%)
Dec 01, 2009 4.050 4.120 3.832 3.990 66,429 -0.03(-0.75%)
Nov 30, 2009 3.370 4.020 3.260 4.020 336,475 +0.63(+18.58%)
Nov 27, 2009 3.400 3.450 3.390 3.390 51,681 -0.08(-2.31%)
Nov 25, 2009 3.660 3.760 3.470 3.470 68,970 -0.18(-4.93%)
Nov 24, 2009 3.670 3.760 3.510 3.650 136,629 -0.01(-0.27%)
Nov 23, 2009 3.600 3.820 3.600 3.660 263,016 +0.09(+2.52%)
Nov 20, 2009 3.750 3.890 3.550 3.570 121,921 -0.18(-4.80%)
Nov 19, 2009 3.970 3.970 3.740 3.750 121,313 -0.17(-4.34%)
Nov 18, 2009 4.000 4.130 3.910 3.920 223,834 -0.07(-1.75%)
Nov 17, 2009 3.890 4.000 3.790 3.990 46,937 +0.07(+1.79%)
Nov 16, 2009 3.810 3.930 3.810 3.920 43,472 +0.12(+3.16%)
Nov 13, 2009 3.750 3.800 3.740 3.800 79,666 +0.05(+1.33%)
Nov 12, 2009 3.980 4.000 3.740 3.750 95,837 -0.22(-5.54%)
Nov 11, 2009 3.910 4.000 3.840 3.970 42,911 +0.10(+2.58%)
Nov 10, 2009 3.950 4.020 3.780 3.870 44,412 -0.12(-3.01%)
Nov 09, 2009 4.050 4.050 3.921 3.990 102,900 -0.02(-0.50%)
Nov 06, 2009 3.900 4.010 3.840 4.010 99,412 +0.16(+4.16%)
Nov 05, 2009 3.650 3.920 3.650 3.850 55,624 +0.22(+6.06%)
Nov 04, 2009 3.930 3.930 3.630 3.630 108,449 -0.13(-3.46%)
Nov 03, 2009 3.910 3.950 3.750 3.760 57,519 -0.17(-4.33%)
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.