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 )

2.020 +0.010 (+0.50%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2023 4.060 4.380 4.060 4.380 24,847 +0.24(+5.80%)
Feb 27, 2023 4.100 4.200 4.070 4.140 34,110 +0.07(+1.72%)
Feb 24, 2023 4.230 4.230 4.030 4.070 131,245 -0.16(-3.78%)
Feb 23, 2023 4.350 4.350 4.200 4.230 38,594 -0.08(-1.86%)
Feb 22, 2023 4.290 4.400 4.200 4.310 48,069 +0.03(+0.70%)
Feb 21, 2023 4.320 4.325 4.204 4.280 40,528 +0.02(+0.47%)
Feb 17, 2023 4.360 4.360 4.210 4.260 45,524 -0.02(-0.47%)
Feb 16, 2023 4.500 4.500 4.220 4.280 56,534 -0.04(-0.93%)
Feb 15, 2023 4.460 4.460 4.270 4.320 54,962 -0.15(-3.36%)
Feb 14, 2023 4.650 4.650 4.390 4.470 79,195 -0.10(-2.19%)
Feb 13, 2023 4.550 4.660 4.550 4.570 54,425 -0.03(-0.65%)
Feb 10, 2023 5.050 5.190 4.450 4.600 387,920 -0.99(-17.71%)
Feb 09, 2023 5.730 5.750 5.550 5.590 38,666 +0.02(+0.36%)
Feb 08, 2023 5.490 5.641 5.490 5.570 60,921 -0.03(-0.54%)
Feb 07, 2023 5.590 5.709 5.360 5.600 282,962 -0.10(-1.75%)
Feb 06, 2023 5.900 5.980 5.625 5.700 117,398 -0.29(-4.84%)
Feb 03, 2023 5.990 6.120 5.910 5.990 74,282 -0.16(-2.60%)
Feb 02, 2023 6.160 6.230 5.990 6.150 93,006 +0.13(+2.16%)
Feb 01, 2023 5.820 6.210 5.790 6.020 50,862 +0.20(+3.44%)
Jan 31, 2023 5.970 6.100 5.640 5.820 76,479 -0.18(-3.00%)
Jan 30, 2023 5.770 6.250 5.680 6.000 92,388 +0.30(+5.26%)
Jan 27, 2023 5.410 5.810 5.400 5.700 60,483 +0.33(+6.15%)
Jan 26, 2023 4.950 5.500 4.950 5.370 79,759 +0.44(+8.92%)
Jan 25, 2023 4.820 4.950 4.800 4.930 35,588 +0.09(+1.86%)
Jan 24, 2023 4.750 4.929 4.750 4.840 27,395 +0.02(+0.41%)
Jan 23, 2023 4.890 4.890 4.750 4.820 41,365 +0.06(+1.26%)
Jan 20, 2023 4.540 4.850 4.400 4.760 74,571 +0.14(+3.03%)
Jan 19, 2023 4.560 4.669 4.560 4.620 36,578 +0.02(+0.43%)
Jan 18, 2023 4.630 4.700 4.580 4.600 43,275 -0.07(-1.50%)
Jan 17, 2023 4.800 4.800 4.500 4.670 63,248 -0.11(-2.30%)
Jan 13, 2023 4.730 4.886 4.647 4.780 72,348 -0.02(-0.42%)
Jan 12, 2023 4.900 4.950 4.710 4.800 39,751 -0.12(-2.44%)
Jan 11, 2023 5.240 5.240 4.800 4.920 113,885 -0.02(-0.40%)
Jan 10, 2023 4.750 4.990 4.750 4.940 85,985 +0.10(+2.07%)
Jan 09, 2023 4.920 4.950 4.750 4.840 62,243 +0.03(+0.62%)
Jan 06, 2023 4.690 4.900 4.560 4.810 80,668 +0.20(+4.34%)
Jan 05, 2023 4.490 4.650 4.350 4.610 78,352 +0.18(+4.06%)
Jan 04, 2023 4.440 4.540 4.363 4.430 107,607 +0.11(+2.55%)
Jan 03, 2023 4.300 4.483 4.244 4.320 81,773 +0.02(+0.47%)
Dec 30, 2022 4.240 4.340 4.220 4.300 125,995 -0.03(-0.69%)
Dec 29, 2022 4.500 4.500 4.240 4.330 186,391 -0.10(-2.26%)
Dec 28, 2022 4.340 4.480 4.160 4.430 51,988 +0.08(+1.84%)
Dec 27, 2022 4.150 4.487 4.150 4.350 122,197 +0.20(+4.82%)
Dec 23, 2022 4.150 4.200 4.050 4.150 78,905 +0.02(+0.48%)
Dec 22, 2022 4.150 4.160 4.060 4.130 73,184 -0.10(-2.36%)
Dec 21, 2022 4.190 4.380 4.150 4.230 107,653 +0.04(+0.95%)
Dec 20, 2022 4.150 4.250 4.090 4.190 118,089 +0.06(+1.45%)
Dec 19, 2022 4.260 4.260 4.100 4.130 68,864 -0.10(-2.36%)
Dec 16, 2022 4.100 4.250 4.100 4.230 28,628 +0.05(+1.20%)
Dec 15, 2022 4.230 4.250 4.050 4.180 39,067 -0.05(-1.18%)
Dec 14, 2022 4.470 4.470 4.120 4.230 52,168 +0.03(+0.71%)
Dec 13, 2022 4.380 4.380 4.060 4.200 95,955 +0.02(+0.48%)
Dec 12, 2022 4.290 4.340 4.120 4.180 119,111 -0.11(-2.56%)
Dec 09, 2022 4.350 4.460 4.270 4.290 91,551 -0.13(-2.94%)
Dec 08, 2022 4.650 4.720 4.350 4.420 65,289 -0.12(-2.64%)
Dec 07, 2022 4.510 4.599 4.500 4.540 17,725 -0.01(-0.22%)
Dec 06, 2022 4.600 4.640 4.520 4.550 21,109 -0.05(-1.09%)
Dec 05, 2022 4.950 5.000 4.575 4.600 32,499 -0.22(-4.56%)
Dec 02, 2022 4.790 4.830 4.680 4.820 55,790 +0.01(+0.21%)
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.