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

Overstock Com Ord Shs (NQ: OSTK )

16.78 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2023 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 (%)
Aug 30, 2002 6.270 6.320 5.900 6.140 3,200 +0.13(+2.16%)
Aug 29, 2002 6.150 6.400 5.900 6.010 6,336 +0.05(+0.84%)
Aug 28, 2002 7.020 7.020 5.880 5.960 151,200 -0.86(-12.61%)
Aug 27, 2002 7.170 7.240 6.820 6.820 1,200 -0.25(-3.54%)
Aug 26, 2002 6.950 7.140 6.850 7.070 102,800 +0.18(+2.61%)
Aug 23, 2002 7.050 7.100 6.890 6.890 3,200 -0.25(-3.50%)
Aug 22, 2002 7.150 7.150 7.050 7.140 2,500 +0.14(+2.01%)
Aug 21, 2002 7.150 7.150 6.999 6.999 29,200 -0.06(-0.86%)
Aug 20, 2002 7.000 7.180 7.000 7.060 100,600 -0.14(-1.94%)
Aug 16, 2002 7.105 7.200 7.060 7.200 3,100 +0.05(+0.70%)
Aug 15, 2002 7.200 7.300 7.150 7.150 9,900 -0.10(-1.38%)
Aug 14, 2002 7.480 7.480 7.200 7.250 11,100 -0.13(-1.76%)
Aug 13, 2002 7.300 7.380 7.080 7.380 182,700 +0.14(+1.95%)
Aug 12, 2002 7.180 7.240 7.180 7.239 1,100 +0.02(+0.26%)
Aug 07, 2002 7.090 7.250 7.090 7.220 28,800 -0.01(-0.14%)
Aug 06, 2002 7.210 7.430 7.150 7.230 23,200 -0.02(-0.28%)
Aug 05, 2002 7.400 7.400 7.190 7.250 21,800 -0.06(-0.82%)
Aug 02, 2002 7.790 8.000 7.300 7.310 36,900 -0.39(-5.06%)
Aug 01, 2002 7.750 7.879 7.700 7.700 31,100 -0.10(-1.28%)
Jul 31, 2002 8.040 8.290 7.800 7.800 63,700 -0.15(-1.89%)
Jul 30, 2002 8.840 9.140 7.800 7.950 20,100 -0.90(-10.17%)
Jul 29, 2002 8.400 9.300 8.400 8.850 27,400 +0.45(+5.36%)
Jul 26, 2002 8.500 8.500 8.010 8.400 20,400 -0.45(-5.08%)
Jul 25, 2002 8.890 9.190 8.400 8.850 8,200 +0.15(+1.72%)
Jul 24, 2002 8.550 9.050 8.020 8.700 88,000 +0.26(+3.08%)
Jul 23, 2002 11.01 11.01 8.250 8.440 47,900 -2.46(-22.57%)
Jul 22, 2002 12.26 12.26 10.77 10.90 91,900 -1.46(-11.81%)
Jul 19, 2002 12.26 13.19 12.10 12.36 101,000 -0.26(-2.06%)
Jul 17, 2002 12.75 12.80 12.60 12.62 7,300 +0.19(+1.53%)
Jul 12, 2002 12.50 12.70 12.42 12.43 9,800 -0.13(-1.04%)
Jul 11, 2002 12.92 12.95 12.55 12.56 10,300 -0.36(-2.79%)
Jul 10, 2002 12.35 12.98 12.34 12.92 9,000 +0.66(+5.38%)
Jul 09, 2002 12.52 12.52 12.26 12.26 24,400 -0.26(-2.08%)
Jul 08, 2002 13.00 13.00 12.52 12.52 42,900 -0.48(-3.69%)
Jul 05, 2002 13.25 13.25 12.77 13.00 61,800 -0.25(-1.89%)
Jul 04, 2002 13.26 13.75 13.20 13.25 105,600 +0.00(+0.00%)
Jul 03, 2002 13.26 13.75 13.20 13.25 105,600 -0.01(-0.08%)
Jul 02, 2002 14.39 14.50 13.26 13.26 59,700 -1.29(-8.87%)
Jul 01, 2002 14.00 14.61 13.40 14.55 125,500 +0.50(+3.56%)
Jun 28, 2002 14.10 14.55 13.97 14.05 153,800 -0.01(-0.07%)
Jun 27, 2002 13.60 14.06 13.45 14.06 21,500 +0.56(+4.15%)
Jun 26, 2002 13.30 13.50 13.11 13.50 23,300 +0.09(+0.67%)
Jun 25, 2002 13.20 13.74 13.09 13.41 32,500 +0.31(+2.35%)
Jun 21, 2002 13.20 13.25 12.96 13.10 15,400 -0.12(-0.89%)
Jun 20, 2002 13.89 13.89 12.97 13.22 44,600 -0.44(-3.22%)
Jun 19, 2002 13.81 13.95 13.65 13.66 23,300 -0.15(-1.09%)
Jun 18, 2002 14.45 14.50 13.61 13.81 15,500 -0.60(-4.16%)
Jun 17, 2002 14.40 14.55 14.20 14.41 14,400 +0.10(+0.70%)
Jun 14, 2002 14.50 14.50 13.60 14.31 32,000 +0.17(+1.20%)
Jun 12, 2002 13.10 14.15 13.10 14.14 43,000 +1.14(+8.77%)
Jun 11, 2002 13.00 13.59 12.80 13.00 83,200 +0.05(+0.39%)
Jun 10, 2002 12.60 13.00 12.60 12.95 77,400 +0.44(+3.52%)
Jun 07, 2002 12.35 12.59 12.25 12.51 21,900 +0.26(+2.12%)
Jun 06, 2002 12.26 12.35 12.25 12.25 11,000 -0.07(-0.57%)
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.