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 (%)
Nov 30, 2023 2.880 2.970 2.820 2.840 51,579 -0.06(-2.07%)
Nov 29, 2023 2.950 3.040 2.860 2.900 77,324 -0.05(-1.69%)
Nov 28, 2023 2.840 3.000 2.840 2.950 170,472 +0.04(+1.37%)
Nov 27, 2023 3.070 3.070 2.820 2.910 77,930 -0.08(-2.68%)
Nov 24, 2023 2.900 3.010 2.860 2.990 21,573 +0.13(+4.55%)
Nov 22, 2023 2.900 2.970 2.800 2.860 39,471 -0.11(-3.70%)
Nov 21, 2023 2.840 3.000 2.840 2.970 87,797 +0.07(+2.41%)
Nov 20, 2023 2.830 2.930 2.800 2.900 57,903 +0.00(+0.00%)
Nov 17, 2023 2.900 2.930 2.840 2.900 21,998 +0.07(+2.47%)
Nov 16, 2023 2.850 2.948 2.810 2.830 35,497 -0.02(-0.70%)
Nov 15, 2023 3.000 3.000 2.750 2.850 79,749 -0.08(-2.73%)
Nov 14, 2023 2.800 2.950 2.796 2.930 95,011 +0.13(+4.64%)
Nov 13, 2023 2.950 3.010 2.750 2.800 135,618 -0.20(-6.67%)
Nov 10, 2023 3.080 3.137 2.980 3.000 39,077 -0.07(-2.28%)
Nov 09, 2023 3.110 3.170 3.040 3.070 19,346 -0.03(-0.97%)
Nov 08, 2023 3.100 3.170 3.030 3.100 40,697 +0.00(+0.00%)
Nov 07, 2023 3.150 3.170 3.060 3.100 34,562 -0.14(-4.32%)
Nov 06, 2023 3.270 3.270 3.110 3.240 58,614 +0.01(+0.31%)
Nov 03, 2023 3.100 3.250 3.100 3.230 22,677 +0.15(+4.87%)
Nov 02, 2023 3.150 3.150 3.020 3.080 17,283 +0.00(+0.00%)
Nov 01, 2023 3.110 3.160 3.020 3.080 59,143 -0.08(-2.53%)
Oct 31, 2023 3.250 3.300 3.110 3.160 61,944 -0.09(-2.77%)
Oct 30, 2023 3.240 3.300 3.200 3.250 73,337 +0.07(+2.20%)
Oct 27, 2023 3.140 3.260 3.080 3.180 78,986 +0.01(+0.32%)
Oct 26, 2023 3.120 3.190 3.120 3.170 43,983 -0.01(-0.31%)
Oct 25, 2023 3.130 3.240 3.090 3.180 186,121 -0.01(-0.31%)
Oct 24, 2023 3.180 3.250 3.074 3.190 103,942 +0.11(+3.57%)
Oct 23, 2023 3.270 3.270 3.050 3.080 39,615 -0.15(-4.64%)
Oct 20, 2023 3.050 3.280 3.050 3.230 75,689 +0.15(+4.87%)
Oct 19, 2023 3.140 3.140 3.020 3.080 59,657 -0.11(-3.45%)
Oct 18, 2023 3.450 3.450 3.120 3.190 84,369 -0.11(-3.33%)
Oct 17, 2023 3.270 3.300 3.166 3.300 134,293 -0.02(-0.60%)
Oct 16, 2023 3.300 3.350 3.220 3.320 96,503 +0.07(+2.15%)
Oct 13, 2023 3.340 3.340 3.210 3.250 115,283 +0.07(+2.20%)
Oct 12, 2023 3.320 3.340 3.150 3.180 52,040 -0.21(-6.19%)
Oct 11, 2023 3.460 3.650 3.360 3.390 56,937 -0.07(-2.02%)
Oct 10, 2023 3.650 3.650 3.410 3.460 54,543 -0.17(-4.68%)
Oct 09, 2023 3.500 3.650 3.411 3.630 57,944 +0.16(+4.61%)
Oct 06, 2023 3.320 3.480 3.150 3.470 79,014 +0.19(+5.79%)
Oct 05, 2023 3.310 3.400 3.280 3.280 78,800 -0.07(-2.09%)
Oct 04, 2023 3.440 3.480 3.220 3.350 73,074 -0.13(-3.74%)
Oct 03, 2023 3.020 3.480 2.930 3.480 186,018 +0.56(+19.18%)
Oct 02, 2023 2.860 3.000 2.734 2.920 121,768 -0.02(-0.68%)
Sep 29, 2023 3.100 3.270 2.820 2.940 88,382 -0.11(-3.61%)
Sep 28, 2023 2.730 3.070 2.730 3.050 107,264 +0.32(+11.72%)
Sep 27, 2023 2.650 2.800 2.650 2.730 154,926 +0.09(+3.41%)
Sep 26, 2023 2.520 2.684 2.520 2.640 42,110 +0.08(+3.13%)
Sep 25, 2023 2.610 2.580 2.520 2.560 166,012 -0.11(-4.12%)
Sep 22, 2023 2.750 2.879 2.670 2.670 77,715 -0.09(-3.26%)
Sep 21, 2023 2.940 2.965 2.750 2.760 101,024 -0.18(-6.12%)
Sep 20, 2023 2.900 3.003 2.900 2.940 36,647 +0.04(+1.38%)
Sep 19, 2023 3.050 3.050 2.889 2.900 73,374 -0.10(-3.33%)
Sep 18, 2023 3.050 3.050 2.990 3.000 51,438 +0.00(+0.00%)
Sep 15, 2023 3.060 3.060 2.960 3.000 71,558 -0.01(-0.33%)
Sep 14, 2023 2.870 3.025 2.870 3.010 106,674 +0.11(+3.79%)
Sep 13, 2023 2.920 2.988 2.880 2.900 121,762 +0.02(+0.69%)
Sep 12, 2023 2.970 3.000 2.800 2.880 135,741 -0.14(-4.64%)
Sep 11, 2023 3.050 3.050 3.000 3.020 46,691 -0.05(-1.63%)
Sep 08, 2023 3.010 3.080 2.970 3.070 88,622 +0.07(+2.33%)
Sep 07, 2023 3.200 3.200 2.980 3.000 188,127 -0.20(-6.25%)
Sep 06, 2023 3.250 3.279 3.156 3.200 81,887 -0.02(-0.62%)
Sep 05, 2023 3.270 3.270 3.150 3.220 97,758 -0.02(-0.62%)
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.