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

(NY: ODV )

2.200 -0.010 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 4.250 4.250 4.100 4.100 9,670 -0.10(-2.38%)
Oct 28, 2022 4.300 4.350 4.120 4.200 22,876 -0.15(-3.45%)
Oct 27, 2022 4.370 4.500 4.315 4.350 11,169 -0.07(-1.58%)
Oct 26, 2022 4.490 4.500 4.355 4.420 34,999 +0.01(+0.34%)
Oct 25, 2022 4.250 4.500 4.250 4.405 43,771 +0.14(+3.16%)
Oct 24, 2022 4.660 4.660 4.270 4.270 34,833 -0.19(-4.26%)
Oct 21, 2022 4.330 4.460 4.200 4.460 21,537 +0.25(+5.94%)
Oct 20, 2022 4.270 4.327 4.140 4.210 8,473 +0.05(+1.20%)
Oct 19, 2022 4.230 4.230 4.050 4.160 25,556 -0.03(-0.72%)
Oct 18, 2022 4.160 4.249 4.114 4.190 8,758 +0.05(+1.21%)
Oct 17, 2022 4.060 4.225 4.060 4.140 31,263 +0.13(+3.24%)
Oct 14, 2022 4.310 4.310 4.010 4.010 37,914 -0.24(-5.65%)
Oct 13, 2022 4.200 4.350 4.050 4.250 55,825 -0.04(-0.93%)
Oct 12, 2022 4.250 4.340 4.110 4.290 11,935 -0.01(-0.23%)
Oct 11, 2022 4.300 4.385 4.220 4.300 44,759 -0.06(-1.38%)
Oct 10, 2022 4.490 4.560 4.250 4.360 45,483 -0.05(-1.13%)
Oct 07, 2022 4.460 4.585 4.360 4.410 29,980 -0.12(-2.65%)
Oct 06, 2022 4.730 4.730 4.440 4.530 43,391 -0.03(-0.66%)
Oct 05, 2022 4.510 4.610 4.390 4.560 53,882 -0.18(-3.80%)
Oct 04, 2022 4.720 4.846 4.610 4.740 86,671 +0.02(+0.42%)
Oct 03, 2022 4.550 4.820 4.550 4.720 48,569 +0.17(+3.74%)
Sep 30, 2022 4.500 4.650 4.360 4.550 76,322 +0.00(+0.00%)
Sep 29, 2022 4.700 4.780 4.500 4.550 38,980 -0.05(-1.09%)
Sep 28, 2022 4.430 4.650 4.430 4.600 106,242 +0.12(+2.68%)
Sep 27, 2022 4.660 4.660 4.380 4.480 37,089 +0.02(+0.45%)
Sep 26, 2022 4.500 4.850 4.310 4.460 74,145 -0.15(-3.25%)
Sep 23, 2022 4.710 4.730 4.500 4.610 61,306 -0.28(-5.73%)
Sep 22, 2022 4.840 4.900 4.790 4.890 75,281 -0.09(-1.81%)
Sep 21, 2022 4.990 5.066 4.820 4.980 36,089 -0.05(-0.99%)
Sep 20, 2022 5.140 5.140 4.900 5.030 25,406 -0.06(-1.18%)
Sep 19, 2022 5.050 5.140 5.000 5.090 38,911 -0.06(-1.17%)
Sep 16, 2022 5.480 5.480 5.100 5.150 48,883 -0.11(-2.09%)
Sep 15, 2022 5.660 5.674 5.100 5.260 97,028 -0.32(-5.73%)
Sep 14, 2022 5.660 5.750 5.490 5.580 78,624 +0.02(+0.36%)
Sep 13, 2022 5.660 5.780 5.470 5.560 79,737 -0.52(-8.55%)
Sep 12, 2022 5.960 6.320 5.960 6.080 137,854 +0.32(+5.56%)
Sep 09, 2022 5.300 6.100 5.250 5.760 147,800 +0.59(+11.41%)
Sep 08, 2022 4.880 5.380 4.880 5.170 139,367 +0.21(+4.23%)
Sep 07, 2022 4.820 4.960 4.650 4.960 86,346 +0.21(+4.42%)
Sep 06, 2022 4.880 4.944 4.600 4.750 31,867 -0.20(-4.04%)
Sep 02, 2022 4.700 4.990 4.700 4.950 44,492 +0.20(+4.21%)
Sep 01, 2022 4.750 4.920 4.560 4.750 41,608 -0.12(-2.46%)
Aug 31, 2022 4.800 5.050 4.750 4.870 68,968 -0.09(-1.81%)
Aug 30, 2022 4.970 5.560 4.800 4.960 52,060 -0.10(-1.98%)
Aug 29, 2022 4.980 5.350 4.840 5.060 39,247 +0.09(+1.81%)
Aug 26, 2022 5.110 5.110 4.870 4.970 51,272 -0.13(-2.55%)
Aug 25, 2022 5.240 5.360 5.000 5.100 46,308 -0.04(-0.78%)
Aug 24, 2022 5.190 5.360 5.090 5.140 48,975 +0.02(+0.39%)
Aug 23, 2022 5.180 5.375 5.100 5.120 73,834 +0.05(+0.99%)
Aug 22, 2022 5.180 5.300 5.000 5.070 85,801 -0.23(-4.34%)
Aug 19, 2022 5.710 5.800 5.300 5.300 80,815 -0.60(-10.17%)
Aug 18, 2022 6.210 6.210 5.750 5.900 43,805 -0.24(-3.91%)
Aug 17, 2022 6.620 7.480 6.000 6.140 97,644 -0.71(-10.36%)
Aug 16, 2022 7.500 7.530 6.320 6.850 114,806 -0.38(-5.26%)
Aug 15, 2022 6.000 7.670 6.000 7.230 227,450 +1.15(+18.91%)
Aug 12, 2022 5.530 6.080 5.500 6.080 73,536 +0.55(+9.95%)
Aug 11, 2022 5.850 6.000 5.530 5.530 58,738 -0.29(-4.98%)
Aug 10, 2022 5.940 6.200 5.710 5.820 139,487 +0.22(+3.93%)
Aug 09, 2022 5.550 5.645 5.230 5.600 79,765 +0.27(+5.07%)
Aug 08, 2022 5.000 5.400 4.960 5.330 242,276 +0.49(+10.12%)
Aug 05, 2022 4.350 4.930 4.320 4.840 138,859 +0.49(+11.26%)
Aug 04, 2022 4.400 4.710 4.150 4.350 371,117 +0.31(+7.67%)
Aug 03, 2022 4.220 4.220 4.000 4.040 43,036 +0.03(+0.75%)
Aug 02, 2022 4.160 4.160 3.960 4.010 71,921 -0.15(-3.61%)
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.