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

Omnicell Inc (NQ: OMCL )

29.36 +0.09 (+0.31%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 11, 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 (%)
Mar 31, 2003 3.010 3.400 3.010 3.310 367,700 +0.31(+10.33%)
Mar 28, 2003 2.811 3.060 2.750 3.000 185,100 +0.11(+3.81%)
Mar 27, 2003 3.050 3.100 2.840 2.890 48,500 -0.07(-2.36%)
Mar 26, 2003 2.960 2.971 2.910 2.960 24,756 +0.01(+0.34%)
Mar 25, 2003 3.160 3.160 2.950 2.950 28,400 +0.00(+0.00%)
Mar 24, 2003 3.130 3.180 2.920 2.950 45,800 -0.10(-3.28%)
Mar 21, 2003 3.110 3.170 2.951 3.050 43,400 +0.14(+4.81%)
Mar 20, 2003 2.900 3.000 2.860 2.910 74,100 +0.00(+0.00%)
Mar 19, 2003 3.000 3.060 2.810 2.910 59,600 -0.09(-3.00%)
Mar 18, 2003 2.990 3.110 2.910 3.000 109,946 +0.01(+0.30%)
Mar 17, 2003 2.990 3.010 2.820 2.991 26,800 +0.08(+2.78%)
Mar 14, 2003 2.850 2.950 2.850 2.910 34,200 +0.09(+3.19%)
Mar 13, 2003 2.650 2.840 2.620 2.820 24,800 +0.18(+6.82%)
Mar 12, 2003 2.480 2.640 2.470 2.640 41,500 +0.16(+6.45%)
Mar 11, 2003 2.600 2.650 2.480 2.480 38,700 -0.12(-4.62%)
Mar 10, 2003 2.840 2.840 2.600 2.600 50,600 -0.10(-3.70%)
Mar 07, 2003 2.840 2.840 2.650 2.700 30,300 -0.14(-4.93%)
Mar 06, 2003 2.840 2.840 2.650 2.840 90,000 +0.04(+1.43%)
Mar 05, 2003 2.940 2.940 2.610 2.800 44,500 -0.11(-3.78%)
Mar 04, 2003 2.860 2.950 2.800 2.910 37,700 +0.02(+0.69%)
Mar 03, 2003 2.940 2.960 2.830 2.890 64,700 -0.11(-3.67%)
Feb 28, 2003 3.050 3.050 2.790 3.000 140,000 -0.05(-1.64%)
Feb 27, 2003 2.930 3.050 2.920 3.050 16,400 +0.05(+1.67%)
Feb 26, 2003 2.850 3.000 2.850 3.000 23,500 +0.05(+1.69%)
Feb 25, 2003 2.930 2.950 2.810 2.950 37,800 -0.05(-1.67%)
Feb 24, 2003 2.900 3.150 2.900 3.000 13,900 +0.05(+1.73%)
Feb 21, 2003 3.030 3.050 2.900 2.949 4,100 -0.10(-3.31%)
Feb 20, 2003 3.010 3.060 2.980 3.050 14,000 -0.04(-1.33%)
Feb 19, 2003 3.140 3.250 3.010 3.091 12,400 -0.22(-6.62%)
Feb 18, 2003 3.060 3.350 3.050 3.310 28,600 +0.30(+9.97%)
Feb 14, 2003 2.750 3.060 2.750 3.010 27,200 +0.21(+7.50%)
Feb 13, 2003 2.700 2.800 2.700 2.800 19,800 +0.05(+1.82%)
Feb 12, 2003 2.800 2.800 2.650 2.750 31,000 -0.04(-1.43%)
Feb 11, 2003 2.720 2.790 2.630 2.790 62,100 +0.06(+2.20%)
Feb 10, 2003 2.500 2.730 2.500 2.730 17,100 +0.13(+5.00%)
Feb 07, 2003 2.450 2.740 2.410 2.600 23,800 -0.10(-3.70%)
Feb 06, 2003 2.590 2.800 2.500 2.700 27,100 +0.23(+9.31%)
Feb 05, 2003 2.550 2.650 2.450 2.470 865,000 -0.08(-3.14%)
Feb 04, 2003 2.500 2.550 2.500 2.550 107,200 +0.02(+0.79%)
Feb 03, 2003 2.500 2.550 2.500 2.530 25,200 +0.01(+0.40%)
Jan 31, 2003 2.550 2.700 2.500 2.520 63,900 -0.07(-2.70%)
Jan 30, 2003 2.560 2.850 2.570 2.590 48,500 +0.01(+0.58%)
Jan 29, 2003 2.520 2.600 2.520 2.575 54,500 +0.06(+2.18%)
Jan 28, 2003 3.000 3.000 2.480 2.520 46,900 -0.27(-9.68%)
Jan 27, 2003 2.850 3.000 2.740 2.790 19,400 -0.21(-7.00%)
Jan 24, 2003 2.930 3.000 2.790 3.000 53,600 +0.06(+2.04%)
Jan 23, 2003 3.000 3.200 2.810 2.940 37,700 +0.02(+0.68%)
Jan 22, 2003 2.900 3.050 2.870 2.920 65,700 +0.07(+2.46%)
Jan 21, 2003 2.840 2.850 2.820 2.850 19,000 +0.02(+0.71%)
Jan 17, 2003 2.840 2.880 2.800 2.830 15,500 +0.01(+0.35%)
Jan 16, 2003 2.860 2.920 2.800 2.820 21,000 -0.03(-1.05%)
Jan 15, 2003 2.950 2.950 2.850 2.850 1,177,600 -0.10(-3.36%)
Jan 14, 2003 3.010 3.010 2.800 2.949 49,600 -0.00(-0.03%)
Jan 13, 2003 3.020 3.020 2.910 2.950 18,200 +0.03(+1.03%)
Jan 10, 2003 2.970 2.970 2.900 2.920 19,300 -0.09(-2.99%)
Jan 09, 2003 3.100 3.110 2.660 3.010 37,500 +0.17(+5.99%)
Jan 08, 2003 2.960 3.100 2.760 2.840 74,000 -0.07(-2.41%)
Jan 07, 2003 2.950 3.000 2.810 2.910 48,100 -0.04(-1.32%)
Jan 06, 2003 2.800 2.950 2.800 2.949 2,300 +0.19(+6.85%)
Jan 03, 2003 2.920 3.000 2.700 2.760 20,600 -0.24(-8.00%)
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.