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 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%)
Jul 01, 2020 28.05 30.62 27.83 30.07 3,042,700 +1.64(+5.77%)
Jun 30, 2020 27.57 28.98 27.32 28.43 2,980,490 +0.60(+2.16%)
Jun 29, 2020 29.04 29.67 27.08 27.83 3,253,165 -0.27(-0.96%)
Jun 26, 2020 26.49 28.48 25.40 28.10 4,523,100 +1.87(+7.13%)
Jun 25, 2020 26.53 27.80 25.65 26.23 2,166,234 -0.75(-2.78%)
Jun 24, 2020 25.50 27.35 25.50 26.98 3,038,336 +1.07(+4.13%)
Jun 23, 2020 28.16 29.09 25.23 25.91 5,735,810 -1.47(-5.37%)
Jun 22, 2020 25.01 27.55 25.01 27.38 4,031,865 +2.67(+10.81%)
Jun 19, 2020 22.59 25.24 22.05 24.71 5,134,500 +2.30(+10.26%)
Jun 18, 2020 22.46 22.90 21.85 22.41 1,399,411 -0.04(-0.18%)
Jun 17, 2020 22.47 23.54 22.23 22.45 2,288,609 +0.29(+1.31%)
Jun 16, 2020 22.40 23.50 21.70 22.16 2,562,348 +0.49(+2.26%)
Jun 15, 2020 19.30 22.19 18.84 21.67 3,439,206 +1.92(+9.72%)
Jun 12, 2020 21.61 21.65 19.01 19.75 2,969,900 +0.20(+1.02%)
Jun 11, 2020 21.82 22.86 19.16 19.55 5,408,797 -4.39(-18.34%)
Jun 10, 2020 22.64 24.23 22.63 23.94 3,857,329 +1.98(+9.02%)
Jun 09, 2020 21.18 23.49 21.00 21.96 2,531,581 +0.27(+1.24%)
Jun 08, 2020 21.30 22.12 20.93 21.69 2,430,778 +0.44(+2.07%)
Jun 05, 2020 22.76 23.06 20.64 21.25 3,262,400 -1.19(-5.30%)
Jun 04, 2020 21.36 23.70 21.32 22.44 4,949,231 +1.28(+6.05%)
Jun 03, 2020 21.69 21.99 19.54 21.16 4,789,844 -0.54(-2.49%)
Jun 02, 2020 19.60 21.98 19.42 21.70 5,213,966 +2.37(+12.26%)
Jun 01, 2020 18.27 19.74 18.25 19.33 2,640,872 +0.96(+5.23%)
May 29, 2020 16.54 18.45 16.32 18.37 4,316,400 +1.70(+10.20%)
May 28, 2020 16.64 17.35 16.57 16.67 1,859,894 -0.19(-1.13%)
May 27, 2020 16.75 16.93 16.04 16.86 2,786,525 -0.06(-0.35%)
May 26, 2020 17.56 18.10 16.67 16.92 3,235,714 -0.68(-3.86%)
May 22, 2020 17.68 18.15 17.30 17.60 2,185,300 -0.25(-1.40%)
May 21, 2020 18.16 18.79 17.41 17.85 3,801,692 -0.69(-3.72%)
May 20, 2020 18.35 18.67 17.02 18.54 4,134,111 +0.67(+3.75%)
May 19, 2020 15.51 18.26 15.21 17.87 6,699,652 +2.68(+17.64%)
May 18, 2020 17.75 18.20 14.69 15.19 7,188,026 -1.88(-11.01%)
May 15, 2020 18.06 19.02 15.96 17.07 5,587,900 -1.55(-8.32%)
May 14, 2020 19.09 19.98 18.05 18.62 6,224,553 -0.68(-3.52%)
May 13, 2020 18.50 20.40 17.46 19.30 9,591,577 +1.43(+8.00%)
May 12, 2020 18.23 20.85 17.33 17.87 9,703,146 +0.29(+1.65%)
May 11, 2020 15.85 17.65 15.75 17.58 4,119,234 +1.45(+8.99%)
May 08, 2020 16.16 16.85 15.66 16.13 4,123,000 +0.20(+1.26%)
May 07, 2020 17.05 17.77 15.45 15.93 7,913,635 -0.32(-1.97%)
May 06, 2020 14.49 16.40 13.59 16.25 5,977,627 +2.15(+15.25%)
May 05, 2020 13.87 14.48 13.45 14.10 4,876,135 +1.10(+8.46%)
May 04, 2020 11.55 13.43 11.10 13.00 4,473,865 +1.02(+8.51%)
May 01, 2020 12.39 13.45 11.81 11.98 4,762,600 -0.64(-5.07%)
Apr 30, 2020 14.52 14.53 12.11 12.62 10,520,262 +0.54(+4.47%)
Apr 29, 2020 12.00 12.58 11.66 12.08 3,451,520 +0.08(+0.67%)
Apr 28, 2020 11.99 12.33 9.800 12.00 5,495,158 +0.40(+3.45%)
Apr 27, 2020 10.48 11.64 10.45 11.60 6,072,498 +1.68(+16.94%)
Apr 24, 2020 7.820 10.59 7.510 9.920 9,978,800 +1.91(+23.85%)
Apr 23, 2020 9.510 9.510 7.900 8.010 5,653,643 -0.79(-8.98%)
Apr 22, 2020 10.55 10.74 8.800 8.800 3,490,123 -1.15(-11.56%)
Apr 21, 2020 10.16 11.59 9.640 9.950 3,338,640 -0.32(-3.12%)
Apr 20, 2020 9.000 10.75 8.920 10.27 3,316,111 +1.05(+11.39%)
Apr 17, 2020 9.490 9.780 8.790 9.220 1,775,800 +0.11(+1.21%)
Apr 16, 2020 8.560 9.450 8.520 9.110 2,477,068 +0.64(+7.56%)
Apr 15, 2020 8.300 8.530 7.770 8.470 1,902,637 -0.24(-2.76%)
Apr 14, 2020 8.120 8.990 8.050 8.710 3,389,158 +0.86(+10.96%)
Apr 13, 2020 7.510 7.900 6.760 7.850 2,014,628 +0.41(+5.51%)
Apr 09, 2020 7.160 8.470 7.020 7.440 4,100,000 +0.62(+9.09%)
Apr 08, 2020 5.680 7.010 5.480 6.820 4,009,970 +1.50(+28.20%)
Apr 07, 2020 5.850 6.000 5.100 5.320 1,580,174 -0.18(-3.27%)
Apr 06, 2020 5.600 5.930 5.360 5.500 1,939,006 +0.59(+12.02%)
Apr 03, 2020 4.630 5.100 4.540 4.910 1,468,500 +0.28(+6.05%)
Apr 02, 2020 4.600 4.890 4.430 4.630 1,468,876 +0.10(+2.21%)
Apr 01, 2020 4.740 5.050 4.440 4.530 1,397,424 -0.46(-9.22%)
Mar 31, 2020 4.290 5.000 4.260 4.990 1,301,550 +0.74(+17.41%)
Mar 30, 2020 4.530 4.660 4.100 4.250 1,247,102 -0.36(-7.81%)
Mar 27, 2020 4.950 5.260 4.500 4.610 1,286,600 -0.36(-7.24%)
Mar 26, 2020 5.220 6.050 4.850 4.970 1,858,667 -0.45(-8.30%)
Mar 25, 2020 5.780 6.000 5.110 5.420 1,736,125 -0.38(-6.55%)
Mar 24, 2020 5.120 6.000 5.000 5.800 2,530,576 +1.19(+25.81%)
Mar 23, 2020 3.940 4.650 3.790 4.610 1,608,283 +0.85(+22.61%)
Mar 20, 2020 4.230 4.309 3.760 3.760 1,858,500 -0.23(-5.76%)
Mar 19, 2020 3.180 4.090 3.030 3.990 2,932,597 +0.82(+25.87%)
Mar 18, 2020 2.540 3.450 2.530 3.170 2,976,076 +0.50(+18.73%)
Mar 17, 2020 2.940 2.950 2.570 2.670 2,471,225 +0.02(+0.75%)
Mar 16, 2020 2.890 3.200 2.650 2.650 2,072,459 -0.58(-17.96%)
Mar 13, 2020 3.940 4.000 3.030 3.230 2,178,200 -0.18(-5.28%)
Mar 12, 2020 3.790 4.000 3.300 3.410 2,341,316 -1.13(-24.89%)
Mar 11, 2020 5.050 5.220 4.520 4.540 1,280,301 -0.74(-14.02%)
Mar 10, 2020 5.280 5.280 4.880 5.280 962,751 +0.34(+6.88%)
Mar 09, 2020 5.570 5.570 4.880 4.940 1,416,044 -1.04(-17.39%)
Mar 06, 2020 6.100 6.250 5.890 5.980 800,700 -0.39(-6.12%)
Mar 05, 2020 6.260 6.480 6.210 6.370 684,885 -0.01(-0.16%)
Mar 04, 2020 6.150 6.410 6.100 6.380 873,976 +0.32(+5.28%)
Mar 03, 2020 6.200 6.590 6.020 6.060 1,640,632 +0.00(+0.00%)
Mar 02, 2020 6.680 6.800 5.960 6.060 2,206,762 -0.40(-6.19%)
Feb 28, 2020 6.750 6.890 6.250 6.460 2,089,600 -0.44(-6.38%)
Feb 27, 2020 7.370 7.390 6.520 6.900 1,576,493 -0.59(-7.88%)
Feb 26, 2020 7.950 8.230 7.410 7.490 1,040,285 -0.35(-4.46%)
Feb 25, 2020 9.130 9.340 7.500 7.840 2,311,492 -1.38(-14.97%)
Feb 24, 2020 8.860 9.690 8.830 9.220 1,471,152 -0.04(-0.43%)
Feb 21, 2020 9.150 9.310 9.000 9.260 1,119,900 +0.11(+1.20%)
Feb 20, 2020 9.030 9.260 8.800 9.150 1,445,835 +0.14(+1.55%)
Feb 19, 2020 8.930 9.080 8.530 9.010 1,724,075 +0.21(+2.39%)
Feb 18, 2020 8.990 9.060 8.360 8.800 1,462,532 -0.23(-2.55%)
Feb 14, 2020 9.000 9.600 8.940 9.030 2,615,100 +0.04(+0.44%)
Feb 13, 2020 9.190 9.200 8.770 8.990 1,475,285 -0.19(-2.07%)
Feb 12, 2020 8.870 9.290 8.630 9.180 2,276,174 +0.57(+6.62%)
Feb 11, 2020 8.450 8.990 8.220 8.610 2,489,337 +0.34(+4.11%)
Feb 10, 2020 8.360 8.740 8.150 8.270 1,971,022 -0.05(-0.60%)
Feb 07, 2020 8.470 8.770 8.250 8.320 1,404,900 -0.09(-1.07%)
Feb 06, 2020 8.050 8.480 7.970 8.410 1,743,450 +0.41(+5.13%)
Feb 05, 2020 8.000 8.060 7.900 8.000 673,672 +0.10(+1.27%)
Feb 04, 2020 7.970 7.980 7.540 7.900 1,190,077 +0.00(+0.00%)
Feb 03, 2020 8.120 8.180 7.870 7.900 870,805 -0.22(-2.71%)
Jan 31, 2020 8.230 8.300 8.020 8.120 1,043,000 -0.17(-2.05%)
Jan 30, 2020 8.200 8.380 8.050 8.290 762,853 +0.02(+0.24%)
Jan 29, 2020 8.150 8.510 8.060 8.270 1,570,028 +0.25(+3.12%)
Jan 28, 2020 7.890 8.220 7.810 8.020 908,147 +0.20(+2.56%)
Jan 27, 2020 7.950 7.970 7.730 7.820 1,030,244 -0.24(-2.98%)
Jan 24, 2020 8.260 8.574 7.811 8.060 1,899,500 -0.22(-2.66%)
Jan 23, 2020 8.760 8.810 8.230 8.280 1,554,307 -0.47(-5.37%)
Jan 22, 2020 9.150 9.510 8.670 8.750 2,096,718 -0.26(-2.89%)
Jan 21, 2020 8.540 9.250 8.470 9.010 2,841,279 +0.48(+5.63%)
Jan 17, 2020 8.600 8.951 8.400 8.530 1,994,800 -0.01(-0.12%)
Jan 16, 2020 8.600 9.100 8.490 8.540 2,162,732 -0.06(-0.70%)
Jan 15, 2020 8.980 9.440 8.410 8.600 4,147,164 -0.21(-2.38%)
Jan 14, 2020 8.020 9.080 7.970 8.810 4,109,650 +0.81(+10.13%)
Jan 13, 2020 8.150 8.300 7.920 8.000 944,023 -0.14(-1.72%)
Jan 10, 2020 8.050 8.350 7.930 8.140 1,365,700 +0.02(+0.25%)
Jan 09, 2020 7.900 8.340 7.900 8.120 1,948,803 +0.23(+2.92%)
Jan 08, 2020 7.830 8.170 7.750 7.890 1,537,022 -0.18(-2.23%)
Jan 07, 2020 8.270 8.830 7.900 8.070 5,543,377 -0.13(-1.59%)
Jan 06, 2020 7.180 8.260 7.120 8.200 4,525,921 +0.99(+13.73%)
Jan 03, 2020 6.950 7.249 6.931 7.210 896,600 +0.17(+2.41%)
Jan 02, 2020 7.080 7.090 6.850 7.040 634,731 -0.01(-0.14%)
Dec 31, 2019 6.880 7.120 6.750 7.050 1,487,500 +0.12(+1.73%)
Dec 30, 2019 6.950 7.120 6.850 6.930 1,554,877 +0.11(+1.61%)
Dec 27, 2019 6.630 7.120 6.610 6.820 1,500,200 +0.12(+1.79%)
Dec 26, 2019 6.900 6.960 6.570 6.700 1,631,693 -0.20(-2.90%)
Dec 24, 2019 7.030 7.030 6.840 6.900 496,400 -0.12(-1.71%)
Dec 23, 2019 7.100 7.100 6.850 7.020 1,145,084 -0.05(-0.71%)
Dec 20, 2019 7.140 7.225 7.030 7.070 1,761,500 -0.10(-1.39%)
Dec 19, 2019 7.190 7.200 7.110 7.170 699,569 +0.06(+0.84%)
Dec 18, 2019 7.020 7.190 6.990 7.110 823,590 +0.08(+1.14%)
Dec 17, 2019 7.070 7.140 6.960 7.030 909,489 -0.03(-0.42%)
Dec 16, 2019 7.100 7.340 7.040 7.060 1,158,083 -0.08(-1.12%)
Dec 13, 2019 7.450 7.490 7.100 7.140 1,137,400 -0.23(-3.12%)
Dec 12, 2019 7.200 7.600 7.050 7.370 3,112,736 +0.23(+3.22%)
Dec 11, 2019 7.030 7.220 6.920 7.140 1,041,839 +0.07(+0.99%)
Dec 10, 2019 7.200 7.250 7.000 7.070 907,335 -0.13(-1.81%)
Dec 09, 2019 7.390 7.450 7.080 7.200 1,087,812 -0.16(-2.17%)
Dec 06, 2019 7.280 7.530 7.260 7.360 993,900 +0.10(+1.38%)
Dec 05, 2019 7.620 7.680 7.250 7.260 922,152 -0.29(-3.84%)
Dec 04, 2019 7.610 7.750 7.480 7.550 979,488 +0.05(+0.67%)
Dec 03, 2019 7.380 7.650 7.270 7.500 1,114,959 -0.03(-0.40%)
Dec 02, 2019 7.460 7.690 7.250 7.530 1,453,173 -0.06(-0.79%)
Nov 29, 2019 7.420 7.590 7.250 7.590 829,700 +0.15(+2.02%)
Nov 27, 2019 7.850 7.860 7.300 7.440 2,110,600 -0.33(-4.25%)
Nov 26, 2019 7.750 7.940 7.620 7.770 789,797 +0.03(+0.39%)
Nov 25, 2019 7.620 7.960 7.550 7.740 1,148,047 +0.17(+2.25%)
Nov 22, 2019 7.660 7.730 7.300 7.570 1,152,500 -0.06(-0.79%)
Nov 21, 2019 7.960 7.970 7.610 7.630 1,054,937 -0.29(-3.66%)
Nov 20, 2019 7.800 8.040 7.630 7.920 1,159,903 +0.04(+0.51%)
Nov 19, 2019 8.110 8.160 7.750 7.880 1,291,556 -0.22(-2.72%)
Nov 18, 2019 8.420 8.470 8.070 8.100 923,823 -0.23(-2.76%)
Nov 15, 2019 8.300 8.540 8.210 8.330 1,459,400 +0.14(+1.71%)
Nov 14, 2019 8.090 8.380 7.840 8.190 2,028,160 +0.06(+0.74%)
Nov 13, 2019 7.630 8.300 7.600 8.130 3,286,761 +0.35(+4.50%)
Nov 12, 2019 8.960 8.980 7.600 7.780 8,464,607 -1.64(-17.41%)
Nov 11, 2019 9.520 9.750 9.190 9.420 1,881,640 -0.28(-2.89%)
Nov 08, 2019 9.850 9.920 9.520 9.700 995,600 -0.22(-2.22%)
Nov 07, 2019 10.20 10.20 9.570 9.920 1,526,494 -0.09(-0.85%)
Nov 06, 2019 10.05 10.25 9.880 10.01 771,151 -0.02(-0.25%)
Nov 05, 2019 10.22 10.30 9.770 10.03 1,413,638 -0.19(-1.86%)
Nov 04, 2019 10.38 10.50 10.07 10.22 1,160,794 -0.09(-0.87%)
Nov 01, 2019 10.36 10.64 10.25 10.31 869,600 -0.22(-2.09%)
Oct 31, 2019 10.50 10.72 10.16 10.53 1,278,586 -0.13(-1.22%)
Oct 30, 2019 10.47 10.72 10.35 10.66 1,153,970 +0.17(+1.62%)
Oct 29, 2019 10.94 10.99 10.42 10.49 1,845,752 -0.51(-4.64%)
Oct 28, 2019 11.67 11.89 10.99 11.00 2,628,565 -0.29(-2.57%)
Oct 25, 2019 10.66 11.47 10.52 11.29 2,806,800 +0.59(+5.51%)
Oct 24, 2019 10.95 11.08 10.58 10.70 1,545,681 -0.21(-1.92%)
Oct 23, 2019 10.97 11.36 10.87 10.91 1,944,079 -0.06(-0.55%)
Oct 22, 2019 11.15 11.32 10.80 10.97 1,441,346 -0.14(-1.26%)
Oct 21, 2019 10.85 11.30 10.65 11.11 2,582,797 +0.29(+2.68%)
Oct 18, 2019 11.27 11.50 10.76 10.82 1,578,800 -0.49(-4.33%)
Oct 17, 2019 11.65 12.15 11.05 11.31 2,480,627 -0.29(-2.50%)
Oct 16, 2019 11.19 11.90 10.87 11.60 2,505,265 +0.53(+4.79%)
Oct 15, 2019 10.60 11.41 10.54 11.07 2,667,261 +0.47(+4.43%)
Oct 14, 2019 10.48 10.98 10.40 10.60 1,815,396 -0.07(-0.66%)
Oct 11, 2019 11.03 11.30 10.30 10.67 2,643,700 -0.18(-1.66%)
Oct 10, 2019 10.93 11.40 10.77 10.85 1,791,208 +0.16(+1.50%)
Oct 09, 2019 11.85 12.28 10.55 10.69 4,796,287 -1.04(-8.87%)
Oct 08, 2019 11.18 12.17 10.93 11.73 4,402,829 +0.51(+4.55%)
Oct 07, 2019 10.14 11.70 10.11 11.22 5,706,358 +1.00(+9.78%)
Oct 04, 2019 10.35 10.83 10.15 10.22 2,212,300 -0.14(-1.35%)
Oct 03, 2019 10.33 10.48 9.850 10.36 2,170,305 -0.02(-0.19%)
Oct 02, 2019 9.480 10.95 9.300 10.38 6,470,666 +0.77(+8.01%)
Oct 01, 2019 10.57 11.09 9.600 9.610 3,612,827 -0.98(-9.25%)
Sep 30, 2019 11.27 11.29 10.20 10.59 2,991,250 -0.64(-5.70%)
Sep 27, 2019 12.40 12.51 11.07 11.23 3,489,200 -1.30(-10.38%)
Sep 26, 2019 12.40 13.08 12.19 12.53 4,640,945 +0.28(+2.29%)
Sep 25, 2019 11.79 12.43 11.49 12.25 4,213,593 +0.64(+5.51%)
Sep 24, 2019 12.10 12.64 11.22 11.61 10,550,562 +0.42(+3.75%)
Sep 23, 2019 13.78 14.52 11.05 11.19 13,053,052 -3.78(-25.25%)
Sep 20, 2019 15.86 17.19 14.87 14.97 9,052,700 -0.60(-3.85%)
Sep 19, 2019 15.30 16.58 14.75 15.57 10,649,079 -0.62(-3.83%)
Sep 18, 2019 17.30 17.44 15.51 16.19 12,481,777 -1.41(-8.01%)
Sep 17, 2019 20.18 20.30 17.57 17.60 11,144,711 -2.15(-10.89%)
Sep 16, 2019 23.70 26.21 19.74 19.75 10,144,541 -5.18(-20.78%)
Sep 13, 2019 26.89 29.75 24.57 24.93 18,633,800 -1.79(-6.70%)
Sep 12, 2019 22.75 27.38 22.73 26.72 11,445,925 +3.96(+17.40%)
Sep 11, 2019 20.53 23.94 20.53 22.76 9,232,377 +1.44(+6.75%)
Sep 10, 2019 18.06 21.50 18.06 21.32 5,755,073 +1.85(+9.50%)
Sep 09, 2019 17.23 19.97 17.15 19.47 4,125,209 +2.57(+15.21%)
Sep 06, 2019 16.30 17.14 16.22 16.90 2,379,400 +0.76(+4.71%)
Sep 05, 2019 15.41 16.24 15.35 16.14 1,980,590 +0.79(+5.15%)
Sep 04, 2019 15.50 15.87 15.18 15.35 1,593,699 +0.28(+1.86%)
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.