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 )

29.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2009 7.410 8.020 7.320 7.820 250,117 +0.50(+6.83%)
Mar 30, 2009 8.250 8.360 7.060 7.320 520,567 -1.13(-13.37%)
Mar 26, 2009 8.220 8.500 8.110 8.450 270,914 +0.23(+2.80%)
Mar 25, 2009 8.220 8.250 7.880 8.220 257,647 +0.09(+1.11%)
Mar 24, 2009 8.200 8.350 8.100 8.130 230,624 -0.12(-1.45%)
Mar 23, 2009 8.290 8.320 7.960 8.250 305,466 +0.41(+5.23%)
Mar 20, 2009 8.080 8.237 7.760 7.840 321,278 -0.16(-2.00%)
Mar 19, 2009 8.150 8.450 7.970 8.000 156,983 -0.40(-4.76%)
Mar 18, 2009 8.080 8.500 7.840 8.400 180,601 +0.31(+3.83%)
Mar 17, 2009 7.764 8.090 7.650 8.090 159,298 +0.21(+2.66%)
Mar 16, 2009 8.020 8.310 7.830 7.880 335,134 -0.38(-4.60%)
Mar 13, 2009 8.300 8.350 8.050 8.260 121,365 -0.05(-0.60%)
Mar 12, 2009 7.580 8.350 7.490 8.310 252,586 +0.68(+8.91%)
Mar 11, 2009 7.980 8.200 7.630 7.630 214,790 -0.34(-4.27%)
Mar 10, 2009 7.190 7.980 7.160 7.970 236,701 +0.89(+12.57%)
Mar 09, 2009 7.240 7.540 7.010 7.080 174,963 -0.23(-3.15%)
Mar 06, 2009 6.950 7.410 6.810 7.310 256,431 +0.56(+8.30%)
Mar 05, 2009 6.890 7.065 6.710 6.750 189,984 -0.23(-3.30%)
Mar 04, 2009 6.660 7.080 6.660 6.980 581,410 +0.22(+3.25%)
Mar 02, 2009 7.080 7.130 6.730 6.760 256,223 -0.42(-5.85%)
Feb 27, 2009 7.280 7.420 7.170 7.180 207,536 -0.20(-2.71%)
Feb 26, 2009 7.590 7.740 7.300 7.380 170,735 -0.07(-0.94%)
Feb 25, 2009 8.040 8.040 7.330 7.450 308,914 -0.55(-6.87%)
Feb 24, 2009 7.970 8.030 7.560 8.000 363,740 +0.08(+1.01%)
Feb 23, 2009 8.380 8.410 7.850 7.920 188,707 -0.48(-5.71%)
Feb 20, 2009 8.250 8.550 8.060 8.400 351,240 +0.03(+0.36%)
Feb 19, 2009 8.590 8.600 8.250 8.370 170,746 -0.11(-1.30%)
Feb 18, 2009 8.760 8.920 8.480 8.480 347,378 -0.02(-0.24%)
Feb 17, 2009 8.710 9.010 8.240 8.500 399,095 -0.52(-5.76%)
Feb 13, 2009 8.760 9.110 7.520 9.020 555,957 +0.21(+2.38%)
Feb 12, 2009 8.410 8.830 8.400 8.810 254,685 +0.08(+0.92%)
Feb 11, 2009 8.470 8.920 8.470 8.730 261,445 +0.32(+3.80%)
Feb 10, 2009 8.800 9.310 8.370 8.410 307,341 -0.46(-5.19%)
Feb 09, 2009 8.720 8.930 8.660 8.870 210,268 +0.08(+0.91%)
Feb 06, 2009 8.460 8.890 8.390 8.790 392,757 +0.41(+4.89%)
Feb 05, 2009 7.920 8.570 7.830 8.380 327,466 +0.44(+5.54%)
Feb 04, 2009 8.150 8.150 7.880 7.940 463,077 -0.18(-2.22%)
Feb 03, 2009 8.020 8.190 7.890 8.120 653,191 +0.12(+1.50%)
Feb 02, 2009 7.760 8.100 7.760 8.000 462,425 +0.19(+2.43%)
Jan 30, 2009 7.600 7.870 6.490 7.810 916,988 -0.21(-2.62%)
Jan 29, 2009 8.000 8.170 7.840 8.020 383,096 -0.06(-0.74%)
Jan 28, 2009 8.120 8.400 7.960 8.080 542,960 +0.04(+0.50%)
Jan 27, 2009 7.950 8.210 7.700 8.040 586,484 +0.09(+1.13%)
Jan 26, 2009 8.000 8.050 7.750 7.950 462,981 -0.06(-0.75%)
Jan 23, 2009 7.390 8.030 7.290 8.010 884,166 +0.46(+6.09%)
Jan 22, 2009 7.720 7.940 7.000 7.550 1,598,297 -0.45(-5.63%)
Jan 21, 2009 6.410 8.400 6.250 8.000 6,756,751 -2.30(-22.33%)
Jan 20, 2009 10.69 10.79 10.27 10.30 240,141 -0.48(-4.45%)
Jan 16, 2009 10.84 10.85 10.43 10.78 326,473 +0.00(+0.00%)
Jan 15, 2009 10.48 10.80 10.30 10.78 312,525 +0.27(+2.57%)
Jan 14, 2009 11.04 11.04 10.45 10.51 296,821 -0.72(-6.41%)
Jan 13, 2009 10.15 11.30 10.11 11.23 721,879 +1.09(+10.75%)
Jan 12, 2009 10.90 11.24 10.13 10.14 292,217 -0.74(-6.80%)
Jan 09, 2009 10.65 11.15 10.64 10.88 612,920 +0.28(+2.64%)
Jan 08, 2009 11.15 11.15 10.22 10.60 704,491 -1.03(-8.86%)
Jan 07, 2009 12.24 12.24 11.55 11.63 562,968 -0.84(-6.74%)
Jan 06, 2009 12.86 12.87 12.29 12.47 296,571 -0.23(-1.81%)
Jan 05, 2009 12.88 12.97 12.43 12.70 255,801 -0.18(-1.40%)
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.