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 (%)
Jul 31, 2023 4.200 4.350 4.200 4.340 38,086 +0.11(+2.60%)
Jul 28, 2023 4.100 4.260 4.100 4.230 33,111 +0.07(+1.68%)
Jul 27, 2023 4.360 4.360 4.130 4.160 71,206 -0.11(-2.58%)
Jul 26, 2023 4.250 4.300 4.210 4.270 16,551 -0.04(-0.93%)
Jul 25, 2023 4.310 4.340 4.200 4.310 62,260 +0.00(+0.00%)
Jul 24, 2023 4.370 4.370 4.270 4.310 15,270 -0.02(-0.46%)
Jul 21, 2023 4.360 4.380 4.280 4.330 53,151 -0.02(-0.46%)
Jul 20, 2023 4.550 4.550 4.320 4.350 62,336 -0.17(-3.76%)
Jul 19, 2023 4.550 4.580 4.420 4.520 88,819 -0.01(-0.22%)
Jul 18, 2023 4.410 4.550 4.380 4.530 59,131 +0.12(+2.72%)
Jul 17, 2023 4.410 4.520 4.400 4.410 29,688 -0.04(-0.90%)
Jul 14, 2023 4.540 4.600 4.420 4.450 22,415 -0.15(-3.26%)
Jul 13, 2023 4.600 4.694 4.520 4.600 20,305 +0.04(+0.88%)
Jul 12, 2023 4.500 4.724 4.470 4.560 49,194 +0.13(+2.93%)
Jul 11, 2023 4.430 4.610 4.350 4.430 53,415 -0.13(-2.85%)
Jul 10, 2023 4.480 4.590 4.391 4.560 23,566 +0.08(+1.79%)
Jul 07, 2023 4.450 4.570 4.290 4.480 91,698 +0.08(+1.82%)
Jul 06, 2023 4.610 4.700 4.360 4.400 52,185 -0.21(-4.56%)
Jul 05, 2023 4.810 4.810 4.570 4.610 37,294 -0.19(-3.96%)
Jul 03, 2023 4.560 4.800 4.560 4.800 14,476 +0.21(+4.58%)
Jun 30, 2023 4.560 4.640 4.500 4.590 24,686 +0.03(+0.66%)
Jun 29, 2023 4.500 4.600 4.410 4.560 31,636 +0.13(+2.93%)
Jun 28, 2023 4.380 4.520 4.340 4.430 26,170 +0.00(+0.00%)
Jun 27, 2023 4.340 4.450 4.330 4.430 35,325 +0.03(+0.68%)
Jun 26, 2023 4.400 4.410 4.300 4.400 59,598 -0.02(-0.45%)
Jun 23, 2023 4.460 4.460 4.320 4.420 47,469 +0.09(+2.08%)
Jun 22, 2023 4.350 4.370 4.300 4.330 16,939 -0.01(-0.23%)
Jun 21, 2023 4.410 4.410 4.300 4.340 19,648 -0.04(-0.91%)
Jun 20, 2023 4.420 4.470 4.329 4.380 53,555 -0.09(-2.01%)
Jun 16, 2023 4.500 4.500 4.430 4.470 15,666 +0.05(+1.13%)
Jun 15, 2023 4.420 4.460 4.360 4.420 39,737 -0.04(-0.90%)
Jun 14, 2023 4.450 4.500 4.410 4.460 34,134 +0.02(+0.45%)
Jun 13, 2023 4.460 4.590 4.420 4.440 43,205 -0.07(-1.55%)
Jun 12, 2023 4.550 4.600 4.400 4.510 48,795 -0.01(-0.22%)
Jun 09, 2023 4.500 4.556 4.500 4.520 12,361 +0.02(+0.44%)
Jun 08, 2023 4.624 4.624 4.500 4.500 25,435 -0.06(-1.32%)
Jun 07, 2023 4.600 4.690 4.530 4.560 16,032 -0.09(-1.94%)
Jun 06, 2023 4.550 4.720 4.500 4.650 53,371 +0.08(+1.75%)
Jun 05, 2023 4.650 4.700 4.550 4.570 29,924 -0.08(-1.72%)
Jun 02, 2023 4.730 4.744 4.610 4.650 23,328 -0.02(-0.43%)
Jun 01, 2023 4.570 4.740 4.570 4.670 51,072 +0.03(+0.65%)
May 31, 2023 4.580 4.700 4.540 4.640 29,420 +0.05(+1.09%)
May 30, 2023 4.650 4.740 4.550 4.590 41,747 -0.12(-2.55%)
May 26, 2023 4.800 4.800 4.660 4.710 25,235 +0.01(+0.21%)
May 25, 2023 4.790 4.800 4.660 4.700 33,393 -0.04(-0.84%)
May 24, 2023 4.870 4.870 4.720 4.740 30,369 -0.14(-2.87%)
May 23, 2023 4.870 4.980 4.850 4.880 19,595 -0.10(-2.01%)
May 22, 2023 4.900 5.000 4.860 4.980 8,260 +0.04(+0.81%)
May 19, 2023 4.940 5.050 4.900 4.940 24,366 -0.04(-0.80%)
May 18, 2023 4.860 4.980 4.790 4.980 26,286 +0.12(+2.47%)
May 17, 2023 4.780 4.930 4.740 4.860 47,655 +0.02(+0.41%)
May 16, 2023 5.010 5.010 4.808 4.840 25,080 -0.10(-2.02%)
May 15, 2023 4.760 5.000 4.720 4.940 24,479 +0.08(+1.65%)
May 12, 2023 4.930 4.930 4.710 4.860 120,249 -0.07(-1.42%)
May 11, 2023 5.010 5.120 4.900 4.930 101,019 -0.17(-3.33%)
May 10, 2023 5.050 5.230 5.050 5.100 48,995 -0.11(-2.11%)
May 09, 2023 5.200 5.250 5.070 5.210 65,440 -0.03(-0.57%)
May 08, 2023 5.400 5.400 5.210 5.240 31,595 -0.15(-2.78%)
May 05, 2023 5.340 5.478 5.230 5.390 57,780 +0.09(+1.70%)
May 04, 2023 5.230 5.360 5.170 5.300 63,993 +0.02(+0.38%)
May 03, 2023 5.270 5.352 5.180 5.280 53,393 +0.05(+0.96%)
May 02, 2023 5.200 5.260 5.061 5.230 113,463 -0.05(-0.95%)
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.