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 (%)
Jun 30, 2021 96.90 97.22 92.00 92.20 1,444,062 -5.34(-5.47%)
Jun 29, 2021 95.87 98.89 95.35 97.54 989,466 +0.88(+0.91%)
Jun 28, 2021 93.69 99.18 93.62 96.66 1,152,848 +3.23(+3.46%)
Jun 25, 2021 94.10 101.00 93.00 93.43 2,973,912 +0.27(+0.29%)
Jun 24, 2021 91.50 94.56 90.81 93.16 1,182,401 +1.86(+2.04%)
Jun 23, 2021 87.45 93.40 87.07 91.30 1,868,089 +4.27(+4.91%)
Jun 22, 2021 84.52 87.77 82.36 87.03 1,024,919 +2.13(+2.51%)
Jun 21, 2021 87.48 87.48 83.63 84.90 913,087 -1.91(-2.20%)
Jun 18, 2021 89.49 89.80 85.42 86.81 921,794 -2.33(-2.61%)
Jun 17, 2021 87.27 91.08 87.04 89.14 962,213 +0.43(+0.48%)
Jun 16, 2021 88.34 89.65 87.00 88.71 903,192 +0.17(+0.19%)
Jun 15, 2021 89.52 89.55 86.20 88.54 824,960 -0.88(-0.98%)
Jun 14, 2021 91.10 91.78 88.36 89.42 1,024,233 -0.74(-0.82%)
Jun 11, 2021 89.45 92.50 89.25 90.16 785,286 +1.27(+1.43%)
Jun 10, 2021 92.28 92.66 88.75 88.89 885,349 -2.38(-2.61%)
Jun 09, 2021 92.95 94.38 90.74 91.27 1,040,302 -0.91(-0.99%)
Jun 08, 2021 95.00 95.31 89.53 92.18 1,275,060 -1.57(-1.67%)
Jun 07, 2021 91.29 95.07 89.50 93.75 1,134,976 +3.31(+3.65%)
Jun 04, 2021 92.00 92.68 89.29 90.44 805,450 -0.49(-0.53%)
Jun 03, 2021 90.36 92.33 88.61 90.93 1,507,942 -2.52(-2.70%)
Jun 02, 2021 87.66 93.85 85.48 93.45 2,064,186 +7.79(+9.09%)
Jun 01, 2021 86.08 88.31 83.83 85.66 1,318,677 +0.23(+0.27%)
May 28, 2021 88.94 92.47 85.18 85.43 1,807,494 -4.11(-4.59%)
May 27, 2021 85.95 90.25 85.00 89.54 2,023,089 +4.41(+5.18%)
May 26, 2021 79.12 86.05 79.12 85.13 2,062,291 +6.60(+8.40%)
May 25, 2021 81.85 83.20 78.10 78.53 1,349,634 -2.40(-2.97%)
May 24, 2021 78.40 82.07 77.02 80.93 1,678,005 +4.74(+6.22%)
May 21, 2021 78.72 79.24 76.02 76.19 984,040 -1.33(-1.72%)
May 20, 2021 75.85 78.54 75.68 77.52 1,558,303 +2.35(+3.13%)
May 19, 2021 72.13 75.75 71.53 75.17 2,208,720 -1.80(-2.34%)
May 18, 2021 75.00 79.65 74.15 76.97 2,370,900 +3.25(+4.41%)
May 17, 2021 69.72 73.96 69.22 73.72 1,411,139 +2.58(+3.63%)
May 14, 2021 68.53 71.55 68.10 71.14 1,428,194 +4.23(+6.32%)
May 13, 2021 71.30 72.00 65.06 66.91 2,177,405 -2.25(-3.25%)
May 12, 2021 75.25 76.57 68.84 69.16 2,009,922 -7.86(-10.21%)
May 11, 2021 72.36 77.10 71.01 77.02 1,596,071 +2.00(+2.67%)
May 10, 2021 80.00 80.18 74.98 75.02 1,409,545 -5.45(-6.77%)
May 07, 2021 78.00 82.40 77.55 80.47 1,465,415 +2.17(+2.77%)
May 06, 2021 74.89 79.44 74.12 78.30 1,939,125 +3.07(+4.08%)
May 05, 2021 79.20 80.97 74.25 75.23 1,651,617 -3.03(-3.87%)
May 04, 2021 79.83 80.93 75.61 78.26 1,954,090 -4.24(-5.14%)
May 03, 2021 82.72 85.39 80.25 82.50 2,777,286 +1.00(+1.23%)
Apr 30, 2021 73.88 81.93 73.25 81.50 4,384,600 +7.03(+9.44%)
Apr 29, 2021 81.82 88.40 73.80 74.47 8,686,031 +3.66(+5.17%)
Apr 28, 2021 69.30 71.75 67.72 70.81 1,766,266 +0.25(+0.35%)
Apr 27, 2021 70.21 71.00 67.11 70.56 1,572,795 +1.04(+1.50%)
Apr 26, 2021 72.00 72.44 69.05 69.52 1,554,834 -0.64(-0.91%)
Apr 23, 2021 67.55 70.43 66.27 70.16 1,191,500 +2.73(+4.05%)
Apr 22, 2021 68.78 70.59 66.51 67.43 1,521,542 -0.91(-1.33%)
Apr 21, 2021 66.66 69.00 65.16 68.34 1,334,987 +1.89(+2.84%)
Apr 20, 2021 68.59 68.71 64.85 66.45 1,533,389 -1.66(-2.44%)
Apr 19, 2021 72.75 72.86 67.56 68.11 1,810,433 -6.34(-8.52%)
Apr 16, 2021 75.64 75.84 72.15 74.45 1,017,700 -0.94(-1.25%)
Apr 15, 2021 77.00 78.74 71.45 75.39 2,262,508 -1.99(-2.57%)
Apr 14, 2021 78.75 84.31 76.58 77.38 3,783,547 -0.37(-0.48%)
Apr 13, 2021 74.60 79.58 73.11 77.75 2,883,048 +5.46(+7.55%)
Apr 12, 2021 70.81 75.50 70.23 72.29 2,609,314 +0.59(+0.82%)
Apr 09, 2021 67.88 73.08 66.54 71.70 3,068,300 +5.92(+9.00%)
Apr 08, 2021 63.09 66.49 62.37 65.78 1,550,639 +2.72(+4.31%)
Apr 07, 2021 67.50 67.50 62.60 63.06 1,376,133 -3.82(-5.71%)
Apr 06, 2021 65.39 67.61 64.37 66.88 1,083,728 +0.77(+1.16%)
Apr 05, 2021 70.45 70.65 65.51 66.11 1,084,279 -2.59(-3.77%)
Apr 01, 2021 68.39 70.19 66.89 68.70 1,249,500 +2.44(+3.68%)
Mar 31, 2021 66.34 67.56 64.90 66.26 1,233,709 +1.14(+1.75%)
Mar 30, 2021 62.91 65.55 62.59 65.12 944,884 +1.84(+2.91%)
Mar 29, 2021 65.67 66.00 61.51 63.28 962,378 -2.26(-3.45%)
Mar 26, 2021 64.57 67.34 62.56 65.54 1,479,900 +2.05(+3.23%)
Mar 25, 2021 60.92 64.32 60.01 63.49 1,628,768 +1.72(+2.78%)
Mar 24, 2021 69.55 69.66 61.71 61.77 1,725,939 -6.91(-10.06%)
Mar 23, 2021 72.19 74.30 67.35 68.68 2,076,962 -4.87(-6.62%)
Mar 22, 2021 77.51 79.33 72.63 73.55 1,761,917 -3.28(-4.27%)
Mar 19, 2021 74.79 79.94 73.57 76.83 2,158,000 +2.32(+3.11%)
Mar 18, 2021 74.00 81.58 72.81 74.51 2,691,889 -0.42(-0.56%)
Mar 17, 2021 71.73 76.30 69.28 74.93 1,909,237 +0.15(+0.20%)
Mar 16, 2021 76.66 77.63 72.84 74.78 1,620,488 -1.75(-2.29%)
Mar 15, 2021 71.09 77.30 70.61 76.53 2,174,297 +5.45(+7.67%)
Mar 12, 2021 69.92 72.03 68.06 71.08 1,525,000 -1.20(-1.66%)
Mar 11, 2021 70.00 72.89 68.30 72.28 1,931,942 +5.47(+8.19%)
Mar 10, 2021 70.72 71.66 64.80 66.81 1,947,924 -1.09(-1.61%)
Mar 09, 2021 63.24 68.52 63.13 67.90 1,970,359 +6.07(+9.82%)
Mar 08, 2021 63.26 65.68 59.55 61.83 1,872,418 -0.68(-1.09%)
Mar 05, 2021 62.60 63.73 54.70 62.51 2,494,800 +1.13(+1.84%)
Mar 04, 2021 62.69 64.35 57.65 61.38 2,608,720 -3.00(-4.66%)
Mar 03, 2021 68.49 69.12 62.89 64.38 2,167,739 -3.95(-5.78%)
Mar 02, 2021 72.31 73.97 67.23 68.33 1,790,933 -4.70(-6.44%)
Mar 01, 2021 70.31 73.82 68.17 73.03 2,498,027 +5.86(+8.72%)
Feb 26, 2021 70.00 72.55 66.61 67.17 2,950,000 -2.97(-4.23%)
Feb 25, 2021 76.12 79.73 69.12 70.14 5,260,855 -2.79(-3.83%)
Feb 24, 2021 80.08 85.10 71.05 72.93 7,970,130 -15.21(-17.26%)
Feb 23, 2021 85.00 91.72 79.53 88.14 3,144,205 -6.73(-7.09%)
Feb 22, 2021 99.65 102.80 93.24 94.87 1,977,496 -6.33(-6.25%)
Feb 19, 2021 98.25 102.60 97.36 101.20 1,770,000 +3.92(+4.03%)
Feb 18, 2021 98.01 100.63 95.30 97.28 1,677,240 -5.23(-5.10%)
Feb 17, 2021 101.08 102.95 96.06 102.51 2,529,145 -1.96(-1.88%)
Feb 16, 2021 109.01 112.30 103.66 104.47 1,828,174 -2.41(-2.25%)
Feb 12, 2021 107.40 111.70 104.59 106.88 1,938,500 -0.85(-0.79%)
Feb 11, 2021 103.00 108.89 101.51 107.73 2,396,117 +6.83(+6.77%)
Feb 10, 2021 104.62 109.00 96.60 100.90 2,669,861 -2.70(-2.61%)
Feb 09, 2021 98.22 107.74 98.18 103.60 2,948,055 +4.25(+4.28%)
Feb 08, 2021 96.25 101.34 93.40 99.35 3,129,953 +6.75(+7.29%)
Feb 05, 2021 88.53 96.00 86.18 92.60 2,921,300 +4.06(+4.59%)
Feb 04, 2021 91.55 91.90 84.24 88.54 3,205,205 -2.14(-2.36%)
Feb 03, 2021 80.97 93.87 80.17 90.68 6,009,842 +12.98(+16.71%)
Feb 02, 2021 79.93 80.98 75.16 77.70 2,036,753 -1.82(-2.29%)
Feb 01, 2021 78.09 80.20 73.01 79.52 2,323,051 +1.92(+2.47%)
Jan 29, 2021 82.97 83.50 76.40 77.60 2,666,200 -2.76(-3.43%)
Jan 28, 2021 85.29 87.29 78.28 80.36 2,991,670 -6.43(-7.41%)
Jan 27, 2021 81.01 94.98 80.50 86.79 6,559,422 +0.35(+0.40%)
Jan 26, 2021 76.00 90.53 73.44 86.44 13,347,741 +19.04(+28.25%)
Jan 25, 2021 68.84 74.60 65.28 67.40 5,226,742 -0.51(-0.75%)
Jan 22, 2021 63.01 69.59 62.88 67.91 4,358,400 +4.14(+6.49%)
Jan 21, 2021 60.84 65.18 60.01 63.77 2,649,640 +2.84(+4.66%)
Jan 20, 2021 63.19 63.68 60.02 60.93 1,836,164 -2.01(-3.19%)
Jan 19, 2021 60.42 63.37 59.80 62.94 2,548,328 +3.42(+5.75%)
Jan 15, 2021 63.13 64.50 58.88 59.52 3,513,800 -4.55(-7.10%)
Jan 14, 2021 60.51 66.35 60.29 64.07 6,347,231 +4.45(+7.46%)
Jan 13, 2021 60.31 61.40 57.20 59.62 2,718,186 -1.06(-1.75%)
Jan 12, 2021 52.86 62.21 51.80 60.68 7,445,548 +8.69(+16.71%)
Jan 11, 2021 51.34 53.69 50.76 51.99 2,558,110 -1.65(-3.08%)
Jan 08, 2021 58.92 59.11 53.22 53.64 3,483,500 -3.75(-6.53%)
Jan 07, 2021 55.70 57.69 55.33 57.39 2,551,654 +3.09(+5.69%)
Jan 06, 2021 52.67 57.35 52.05 54.30 3,635,725 +0.57(+1.06%)
Jan 05, 2021 49.39 53.94 49.26 53.73 2,982,342 +4.27(+8.63%)
Jan 04, 2021 48.50 51.00 46.75 49.46 3,220,990 +1.49(+3.11%)
Dec 31, 2020 47.97 47.97 47.97 3,269,009 -4.47(-8.52%)
Dec 30, 2020 51.68 54.01 51.11 52.44 3,269,009 +0.90(+1.75%)
Dec 29, 2020 51.95 53.35 50.51 51.54 3,026,198 +0.21(+0.41%)
Dec 28, 2020 58.00 58.31 51.05 51.33 6,014,256 -5.43(-9.57%)
Dec 24, 2020 58.65 58.71 56.37 56.76 1,505,600 -1.46(-2.51%)
Dec 23, 2020 59.07 59.69 57.81 58.22 2,126,413 -0.87(-1.47%)
Dec 22, 2020 63.86 63.86 57.11 59.09 4,603,861 -2.96(-4.77%)
Dec 21, 2020 61.59 63.79 60.85 62.05 2,932,875 -0.52(-0.83%)
Dec 18, 2020 67.46 68.94 62.27 62.57 4,838,700 -6.54(-9.46%)
Dec 17, 2020 65.68 69.23 65.00 69.11 4,214,091 +4.30(+6.63%)
Dec 16, 2020 64.12 66.49 61.86 64.81 4,871,798 +3.14(+5.09%)
Dec 15, 2020 56.20 61.78 56.06 61.67 4,099,136 +5.82(+10.42%)
Dec 14, 2020 56.15 57.04 53.95 55.85 2,069,737 +0.37(+0.67%)
Dec 11, 2020 56.86 58.59 53.78 55.48 2,382,600 -1.21(-2.13%)
Dec 10, 2020 57.24 59.13 56.00 56.69 2,384,171 -1.23(-2.12%)
Dec 09, 2020 60.30 62.72 57.29 57.92 2,509,509 -2.12(-3.53%)
Dec 08, 2020 59.30 61.85 57.80 60.04 2,170,871 +0.46(+0.77%)
Dec 07, 2020 62.83 62.98 59.15 59.58 2,242,624 -3.14(-5.01%)
Dec 04, 2020 62.56 63.30 61.54 62.72 1,184,600 -0.14(-0.22%)
Dec 03, 2020 62.41 63.57 61.33 62.86 1,354,792 +0.61(+0.98%)
Dec 02, 2020 61.23 64.08 59.56 62.25 2,164,841 -0.89(-1.41%)
Dec 01, 2020 68.00 68.54 61.54 63.14 3,649,772 -4.35(-6.45%)
Nov 30, 2020 70.25 71.60 63.82 67.49 3,607,834 -1.84(-2.65%)
Nov 27, 2020 69.43 71.23 67.60 69.33 1,980,200 +0.90(+1.32%)
Nov 25, 2020 66.91 69.45 66.25 68.43 2,421,600 +1.57(+2.35%)
Nov 24, 2020 69.50 69.90 65.11 66.86 3,362,017 -1.07(-1.58%)
Nov 23, 2020 64.27 68.79 62.60 67.93 4,188,055 +6.08(+9.83%)
Nov 20, 2020 58.94 64.27 58.70 61.85 4,569,600 +3.57(+6.13%)
Nov 19, 2020 58.06 60.21 56.53 58.28 3,095,226 +0.96(+1.67%)
Nov 18, 2020 57.29 58.69 55.23 57.32 3,377,307 -0.99(-1.70%)
Nov 17, 2020 52.59 59.18 51.10 58.31 6,162,905 +5.98(+11.43%)
Nov 16, 2020 52.54 54.74 51.31 52.33 2,814,916 -2.18(-4.00%)
Nov 13, 2020 53.85 56.34 53.06 54.51 3,096,900 +1.40(+2.64%)
Nov 12, 2020 53.19 54.50 52.13 53.11 2,706,447 +1.05(+2.02%)
Nov 11, 2020 52.13 53.58 51.00 52.06 3,100,318 +0.72(+1.40%)
Nov 10, 2020 53.52 53.97 48.50 51.34 5,634,328 -2.50(-4.64%)
Nov 09, 2020 60.50 61.16 52.51 53.84 7,597,597 -13.49(-20.04%)
Nov 06, 2020 67.26 68.66 64.61 67.33 2,234,900 -1.21(-1.77%)
Nov 05, 2020 61.98 69.19 61.34 68.54 6,163,963 +8.78(+14.69%)
Nov 04, 2020 61.73 62.88 58.65 59.76 2,610,141 -0.64(-1.06%)
Nov 03, 2020 59.02 60.73 57.16 60.40 2,821,888 +2.02(+3.46%)
Nov 02, 2020 57.46 61.09 56.11 58.38 4,516,232 +2.28(+4.06%)
Oct 30, 2020 60.65 65.84 55.26 56.10 7,646,600 -6.11(-9.82%)
Oct 29, 2020 82.01 82.39 62.01 62.21 17,351,128 -9.77(-13.57%)
Oct 28, 2020 70.55 73.37 68.39 71.98 3,168,644 -0.35(-0.48%)
Oct 27, 2020 71.98 74.63 71.10 72.33 2,034,422 +1.24(+1.74%)
Oct 26, 2020 71.08 73.40 68.68 71.09 2,098,356 -0.79(-1.10%)
Oct 23, 2020 71.50 72.04 69.65 71.88 1,910,600 +0.48(+0.67%)
Oct 22, 2020 68.16 71.86 66.61 71.40 3,101,793 +3.45(+5.08%)
Oct 21, 2020 73.79 73.79 67.54 67.95 3,665,112 -3.47(-4.86%)
Oct 20, 2020 73.02 74.74 71.31 71.42 2,246,462 -1.23(-1.69%)
Oct 19, 2020 77.86 78.14 71.44 72.65 4,278,976 -4.36(-5.66%)
Oct 16, 2020 81.35 82.24 76.97 77.01 2,170,900 -3.33(-4.14%)
Oct 15, 2020 78.32 81.40 77.13 80.34 1,985,032 -0.25(-0.31%)
Oct 14, 2020 84.57 84.66 79.50 80.59 2,839,195 -3.47(-4.13%)
Oct 13, 2020 81.55 85.56 79.01 84.06 3,244,932 +2.60(+3.19%)
Oct 12, 2020 84.26 84.80 80.15 81.46 2,715,863 -1.77(-2.13%)
Oct 09, 2020 83.27 85.50 81.85 83.23 2,676,200 +1.00(+1.22%)
Oct 08, 2020 85.67 87.76 81.03 82.23 4,236,063 -2.42(-2.86%)
Oct 07, 2020 79.70 84.90 79.55 84.65 4,299,410 +6.44(+8.23%)
Oct 06, 2020 80.68 83.50 77.10 78.21 4,382,122 -2.55(-3.16%)
Oct 05, 2020 79.46 81.10 77.23 80.76 3,825,299 +2.83(+3.63%)
Oct 02, 2020 78.94 81.99 76.80 77.93 7,240,600 -5.94(-7.08%)
Oct 01, 2020 75.09 83.99 74.40 83.87 12,086,100 +11.22(+15.44%)
Sep 30, 2020 74.22 75.46 71.83 72.65 4,007,888 -1.54(-2.08%)
Sep 29, 2020 74.94 75.68 72.77 74.19 2,249,787 -0.43(-0.58%)
Sep 28, 2020 74.16 76.69 72.95 74.62 3,957,697 +1.75(+2.40%)
Sep 25, 2020 74.80 76.52 71.85 72.87 4,384,300 -1.67(-2.24%)
Sep 24, 2020 69.70 78.56 68.11 74.54 5,474,613 +3.12(+4.37%)
Sep 23, 2020 78.89 82.40 69.70 71.42 7,611,804 -7.92(-9.98%)
Sep 22, 2020 74.88 79.56 72.05 79.34 5,881,527 +4.86(+6.53%)
Sep 21, 2020 73.46 77.49 70.17 74.48 4,891,113 -0.56(-0.75%)
Sep 18, 2020 72.18 75.48 70.59 75.04 5,844,100 +2.91(+4.03%)
Sep 17, 2020 71.60 73.44 68.70 72.13 5,951,348 -2.35(-3.16%)
Sep 16, 2020 74.04 78.40 72.73 74.48 7,383,721 +1.15(+1.57%)
Sep 15, 2020 77.57 77.99 69.76 73.33 8,816,818 -2.40(-3.17%)
Sep 14, 2020 71.00 75.90 67.40 75.73 9,711,479 +10.58(+16.24%)
Sep 11, 2020 77.71 79.50 64.20 65.15 11,454,500 -9.35(-12.55%)
Sep 10, 2020 76.60 86.75 73.34 74.50 19,478,150 +5.56(+8.06%)
Sep 09, 2020 67.88 70.40 65.44 68.94 5,822,862 +5.70(+9.01%)
Sep 08, 2020 63.60 71.70 62.56 63.24 6,322,911 -4.16(-6.17%)
Sep 04, 2020 71.28 74.58 61.00 67.40 10,198,300 -5.94(-8.10%)
Sep 03, 2020 77.39 83.74 73.00 73.34 6,109,417 -8.35(-10.22%)
Sep 02, 2020 89.00 90.97 78.56 81.69 6,844,676 -6.74(-7.62%)
Sep 01, 2020 87.89 93.90 85.91 88.43 5,284,527 +0.93(+1.06%)
Aug 31, 2020 93.61 94.73 85.00 87.50 8,577,990 -9.43(-9.73%)
Aug 28, 2020 98.75 105.50 95.33 96.93 6,967,100 +0.94(+0.98%)
Aug 27, 2020 107.35 109.45 90.81 95.99 12,554,445 -13.53(-12.35%)
Aug 26, 2020 113.14 116.50 106.75 109.52 5,109,344 -3.30(-2.93%)
Aug 25, 2020 109.24 113.20 104.00 112.82 5,606,456 -3.42(-2.94%)
Aug 24, 2020 124.36 127.11 113.16 116.24 6,385,239 -4.85(-4.01%)
Aug 21, 2020 122.61 126.00 117.40 121.09 5,050,900 -1.23(-1.01%)
Aug 20, 2020 124.65 128.32 118.42 122.32 7,878,304 +0.56(+0.46%)
Aug 19, 2020 115.25 128.50 115.00 121.76 10,230,493 +5.83(+5.03%)
Aug 18, 2020 115.49 119.60 110.00 115.93 6,806,423 -2.20(-1.86%)
Aug 17, 2020 100.32 118.88 99.42 118.13 13,218,480 +24.77(+26.53%)
Aug 14, 2020 97.00 97.46 90.71 93.36 4,418,800 -1.63(-1.72%)
Aug 13, 2020 90.70 97.20 90.29 94.99 6,053,690 +6.06(+6.81%)
Aug 12, 2020 87.20 91.85 85.51 88.93 8,964,728 -3.07(-3.34%)
Aug 11, 2020 90.10 103.09 85.68 92.00 10,434,349 -3.58(-3.75%)
Aug 10, 2020 106.84 109.84 94.35 95.58 9,137,956 -8.07(-7.79%)
Aug 07, 2020 93.65 112.62 93.10 103.65 17,094,400 +9.51(+10.10%)
Aug 06, 2020 96.25 98.24 89.56 94.14 7,692,991 +0.29(+0.31%)
Aug 05, 2020 81.79 95.36 81.60 93.85 6,852,836 +11.45(+13.90%)
Aug 04, 2020 81.96 84.89 79.34 82.40 4,519,657 -0.56(-0.68%)
Aug 03, 2020 76.73 83.48 76.37 82.96 6,320,049 +7.37(+9.75%)
Jul 31, 2020 76.76 79.42 72.25 75.59 7,376,500 -0.60(-0.79%)
Jul 30, 2020 70.00 78.83 64.16 76.19 12,736,926 +15.45(+25.44%)
Jul 29, 2020 59.37 61.94 56.66 60.74 4,243,251 +2.37(+4.06%)
Jul 28, 2020 58.03 60.94 57.60 58.37 3,955,055 -0.76(-1.29%)
Jul 27, 2020 54.69 59.47 53.56 59.13 4,560,158 +5.92(+11.13%)
Jul 24, 2020 51.35 54.12 48.39 53.21 3,726,700 +0.23(+0.43%)
Jul 23, 2020 55.15 57.17 51.00 52.98 4,200,431 -1.87(-3.41%)
Jul 22, 2020 52.81 55.29 52.38 54.85 3,447,598 +2.13(+4.04%)
Jul 21, 2020 53.90 54.07 50.25 52.72 3,464,200 -0.59(-1.11%)
Jul 20, 2020 49.15 53.95 48.32 53.31 4,614,286 +4.38(+8.95%)
Jul 17, 2020 46.46 49.19 44.63 48.93 3,892,200 +3.13(+6.83%)
Jul 16, 2020 44.44 46.64 42.39 45.80 4,040,087 -0.08(-0.17%)
Jul 15, 2020 42.33 47.20 41.81 45.88 4,341,365 +2.75(+6.38%)
Jul 14, 2020 42.83 44.38 38.52 43.13 5,616,693 +1.27(+3.03%)
Jul 13, 2020 49.10 51.26 41.26 41.86 7,024,385 -6.89(-14.13%)
Jul 10, 2020 45.00 50.65 43.71 48.75 8,466,000 +3.57(+7.90%)
Jul 09, 2020 41.85 45.85 41.60 45.18 5,224,271 +1.68(+3.86%)
Jul 08, 2020 46.98 46.98 40.51 43.50 11,194,514 -2.60(-5.64%)
Jul 07, 2020 39.75 46.68 39.05 46.10 11,021,245 +6.94(+17.72%)
Jul 06, 2020 36.42 39.93 35.11 39.16 6,577,156 +5.73(+17.14%)
Jul 02, 2020 32.60 33.92 30.83 33.43 4,981,300 +3.36(+11.17%)
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.