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, 2022 26.64 26.80 25.60 26.10 1,161,930 -0.30(-1.14%)
Aug 30, 2022 26.82 27.17 25.73 26.40 1,278,915 +0.17(+0.65%)
Aug 29, 2022 25.95 26.75 25.67 26.23 1,276,040 +0.12(+0.46%)
Aug 26, 2022 27.50 28.28 25.82 26.11 1,497,346 -1.34(-4.88%)
Aug 25, 2022 27.19 27.98 26.94 27.45 1,337,284 +0.40(+1.50%)
Aug 24, 2022 27.07 27.78 26.81 27.05 1,421,343 -0.02(-0.09%)
Aug 23, 2022 27.71 27.97 26.70 27.07 1,184,962 -0.25(-0.92%)
Aug 22, 2022 28.26 28.34 26.99 27.32 1,519,984 -1.16(-4.07%)
Aug 19, 2022 30.00 30.00 28.08 28.48 2,144,169 -2.50(-8.07%)
Aug 18, 2022 32.00 32.08 30.04 30.98 1,640,328 -1.12(-3.49%)
Aug 17, 2022 33.01 33.90 31.97 32.10 1,454,048 -2.03(-5.95%)
Aug 16, 2022 30.58 35.20 30.16 34.13 3,452,814 +3.59(+11.76%)
Aug 15, 2022 31.40 31.75 30.13 30.54 1,274,565 -1.17(-3.69%)
Aug 12, 2022 31.65 31.91 30.81 31.71 878,171 +0.66(+2.13%)
Aug 11, 2022 31.40 32.87 30.85 31.05 1,976,312 +0.88(+2.92%)
Aug 10, 2022 30.34 31.12 29.36 30.17 1,131,197 +1.35(+4.68%)
Aug 09, 2022 31.61 31.61 28.50 28.82 1,670,464 -3.10(-9.71%)
Aug 08, 2022 29.59 33.40 29.22 31.92 2,865,879 +2.98(+10.30%)
Aug 05, 2022 27.90 28.97 27.41 28.94 1,130,623 +0.55(+1.94%)
Aug 04, 2022 29.78 29.91 28.33 28.39 1,091,819 -1.22(-4.12%)
Aug 03, 2022 29.26 29.81 28.24 29.61 1,203,571 +0.65(+2.24%)
Aug 02, 2022 29.34 29.61 28.28 28.96 1,610,070 -0.82(-2.75%)
Aug 01, 2022 28.60 30.98 27.66 29.78 1,830,269 +0.78(+2.69%)
Jul 29, 2022 29.74 30.00 28.43 29.00 2,493,069 -1.32(-4.35%)
Jul 28, 2022 27.00 30.88 26.89 30.32 2,710,675 +2.04(+7.21%)
Jul 27, 2022 27.40 28.63 26.88 28.28 1,692,404 +1.58(+5.92%)
Jul 26, 2022 27.17 27.31 26.32 26.70 1,112,768 -1.30(-4.64%)
Jul 25, 2022 27.87 28.26 27.36 28.00 1,232,487 -0.04(-0.14%)
Jul 22, 2022 28.92 29.28 27.63 28.04 1,299,955 -1.29(-4.40%)
Jul 21, 2022 28.90 29.44 28.11 29.33 1,196,982 +0.24(+0.83%)
Jul 20, 2022 28.03 29.37 27.46 29.09 1,265,337 +1.19(+4.27%)
Jul 19, 2022 26.73 28.23 26.51 27.90 1,188,360 +1.49(+5.64%)
Jul 18, 2022 26.30 28.07 26.20 26.41 1,266,429 +0.42(+1.62%)
Jul 15, 2022 25.82 26.25 25.36 25.99 945,961 +0.76(+3.01%)
Jul 14, 2022 25.46 26.01 24.81 25.23 967,579 -0.38(-1.48%)
Jul 13, 2022 25.18 26.43 24.77 25.61 983,555 -0.09(-0.35%)
Jul 12, 2022 26.00 26.87 25.22 25.70 1,159,632 -0.05(-0.19%)
Jul 11, 2022 26.58 27.12 25.70 25.75 1,159,382 -1.51(-5.54%)
Jul 08, 2022 28.00 28.46 27.06 27.26 1,456,463 -1.27(-4.45%)
Jul 07, 2022 26.56 29.09 26.25 28.53 1,780,044 +2.07(+7.82%)
Jul 06, 2022 28.06 28.60 26.30 26.46 1,509,136 -1.60(-5.70%)
Jul 05, 2022 25.86 28.16 24.99 28.06 1,357,491 +1.89(+7.22%)
Jul 01, 2022 25.19 26.45 24.69 26.17 1,494,063 +1.16(+4.64%)
Jun 30, 2022 26.86 26.88 24.75 25.01 2,382,652 -2.18(-8.02%)
Jun 29, 2022 28.16 28.53 27.02 27.19 1,756,597 -1.11(-3.92%)
Jun 28, 2022 30.50 30.86 28.26 28.30 1,423,730 -1.82(-6.04%)
Jun 27, 2022 33.81 34.07 30.07 30.12 1,948,287 -3.34(-9.98%)
Jun 24, 2022 31.77 33.61 31.70 33.46 2,709,832 +1.85(+5.85%)
Jun 23, 2022 29.90 31.76 29.82 31.61 1,337,352 +1.93(+6.50%)
Jun 22, 2022 29.16 30.43 29.10 29.68 951,248 -0.06(-0.20%)
Jun 21, 2022 29.80 31.05 29.54 29.74 1,630,169 +0.48(+1.64%)
Jun 17, 2022 28.48 29.84 28.31 29.26 1,760,180 +1.25(+4.46%)
Jun 16, 2022 29.53 30.16 27.84 28.01 1,538,576 -2.58(-8.43%)
Jun 15, 2022 29.92 30.95 29.22 30.59 1,518,052 +0.89(+3.00%)
Jun 14, 2022 29.45 30.40 29.16 29.70 925,876 +0.26(+0.88%)
Jun 13, 2022 28.80 29.88 28.14 29.44 1,519,883 -1.37(-4.45%)
Jun 10, 2022 29.99 31.06 29.81 30.81 1,231,278 -0.18(-0.58%)
Jun 09, 2022 31.78 32.50 30.73 30.99 1,067,351 -1.02(-3.19%)
Jun 08, 2022 31.46 33.46 31.46 32.01 1,102,533 +0.55(+1.75%)
Jun 07, 2022 30.51 31.65 29.82 31.46 1,306,665 +0.00(+0.00%)
Jun 06, 2022 31.60 32.26 30.95 31.46 1,464,052 +0.61(+1.98%)
Jun 03, 2022 31.72 31.72 30.43 30.85 1,084,123 -1.77(-5.43%)
Jun 02, 2022 30.94 33.23 30.81 32.62 1,371,873 +1.88(+6.12%)
Jun 01, 2022 32.00 32.63 30.36 30.74 1,392,363 -0.25(-0.81%)
May 31, 2022 32.31 33.00 30.58 30.99 1,653,570 -1.32(-4.09%)
May 27, 2022 32.08 32.59 31.22 32.31 1,257,763 +0.73(+2.31%)
May 26, 2022 29.37 32.48 29.34 31.58 2,206,864 +2.10(+7.12%)
May 25, 2022 25.56 29.85 25.56 29.48 2,110,051 +3.71(+14.40%)
May 24, 2022 26.50 26.56 24.82 25.77 1,480,806 -1.45(-5.33%)
May 23, 2022 27.92 27.96 26.06 27.22 1,115,560 -0.32(-1.16%)
May 20, 2022 28.28 28.73 26.02 27.54 1,854,496 -0.29(-1.04%)
May 19, 2022 27.37 28.90 27.07 27.83 1,646,926 +0.48(+1.76%)
May 18, 2022 29.26 29.79 27.20 27.35 3,302,744 -3.57(-11.55%)
May 17, 2022 29.00 31.43 28.22 30.92 2,768,187 +2.66(+9.41%)
May 16, 2022 31.16 31.17 28.12 28.26 2,399,543 -3.07(-9.80%)
May 13, 2022 31.72 32.70 30.65 31.33 1,455,911 +0.58(+1.89%)
May 12, 2022 28.45 32.26 27.64 30.75 2,787,420 +1.42(+4.84%)
May 11, 2022 31.57 32.51 29.17 29.33 2,200,090 -2.67(-8.34%)
May 10, 2022 34.50 35.20 31.38 32.00 2,114,600 -1.54(-4.59%)
May 09, 2022 34.10 35.45 33.35 33.54 1,742,248 -1.41(-4.03%)
May 06, 2022 36.10 36.78 33.65 34.95 1,813,035 -1.48(-4.06%)
May 05, 2022 37.60 37.65 35.30 36.43 2,190,650 -2.67(-6.83%)
May 04, 2022 37.47 39.24 36.01 39.10 1,797,210 +1.32(+3.49%)
May 03, 2022 36.14 38.48 35.83 37.78 1,951,378 +1.55(+4.28%)
May 02, 2022 32.90 36.24 32.71 36.23 2,061,846 +2.67(+7.96%)
Apr 29, 2022 31.45 33.91 31.30 33.56 2,489,607 +1.28(+3.97%)
Apr 28, 2022 32.00 34.14 29.67 32.28 3,726,070 +0.86(+2.74%)
Apr 27, 2022 31.53 33.45 31.25 31.42 2,915,124 -0.01(-0.03%)
Apr 26, 2022 33.03 33.27 31.08 31.43 1,980,139 -1.90(-5.70%)
Apr 25, 2022 32.10 33.60 31.50 33.33 2,837,216 -0.36(-1.07%)
Apr 22, 2022 35.39 36.10 33.51 33.69 1,911,662 -2.10(-5.87%)
Apr 21, 2022 37.80 38.23 35.02 35.79 1,728,970 -1.46(-3.92%)
Apr 20, 2022 38.62 38.99 37.00 37.25 1,412,936 -1.79(-4.59%)
Apr 19, 2022 37.68 39.80 37.45 39.04 1,534,002 +1.45(+3.86%)
Apr 18, 2022 37.71 38.16 36.57 37.59 1,502,537 -0.82(-2.13%)
Apr 14, 2022 40.25 41.00 37.88 38.41 1,407,994 -2.02(-5.00%)
Apr 13, 2022 39.56 40.87 39.18 40.43 1,017,230 +0.44(+1.10%)
Apr 12, 2022 40.60 43.34 39.55 39.99 1,734,088 -0.21(-0.52%)
Apr 11, 2022 39.32 41.92 39.22 40.20 1,122,511 -0.25(-0.62%)
Apr 08, 2022 40.39 41.65 39.35 40.45 1,200,204 -0.36(-0.88%)
Apr 07, 2022 40.27 41.40 39.05 40.81 1,514,654 +0.15(+0.37%)
Apr 06, 2022 42.07 42.16 39.82 40.66 1,593,708 -2.22(-5.18%)
Apr 05, 2022 44.00 45.90 42.61 42.88 1,548,696 -1.02(-2.32%)
Apr 04, 2022 43.67 44.55 43.19 43.90 1,776,944 +0.89(+2.07%)
Apr 01, 2022 44.07 44.49 42.56 43.01 1,405,287 -1.00(-2.26%)
Mar 31, 2022 47.12 47.12 44.00 44.01 1,964,608 -2.71(-5.81%)
Mar 30, 2022 50.08 50.48 46.31 46.72 2,346,165 -4.98(-9.63%)
Mar 29, 2022 47.97 52.30 47.70 51.70 1,446,092 +4.27(+9.00%)
Mar 28, 2022 47.47 48.16 45.51 47.43 1,337,433 +0.60(+1.28%)
Mar 25, 2022 49.15 49.29 46.11 46.83 1,172,492 -2.50(-5.07%)
Mar 24, 2022 49.16 50.00 46.55 49.33 1,302,301 +0.33(+0.67%)
Mar 23, 2022 50.14 51.68 48.69 49.00 1,356,529 -1.60(-3.16%)
Mar 22, 2022 48.60 51.77 48.60 50.60 1,489,294 +1.82(+3.73%)
Mar 21, 2022 51.88 52.14 48.42 48.78 1,539,713 -3.54(-6.77%)
Mar 18, 2022 51.35 53.34 51.16 52.32 1,327,998 +0.23(+0.44%)
Mar 17, 2022 47.54 52.42 47.32 52.09 1,445,685 +3.60(+7.42%)
Mar 16, 2022 46.00 48.52 45.81 48.49 1,569,028 +3.18(+7.02%)
Mar 15, 2022 43.42 45.85 42.82 45.31 1,438,709 +1.91(+4.40%)
Mar 14, 2022 44.74 45.82 42.39 43.40 1,354,679 -1.38(-3.08%)
Mar 11, 2022 49.99 50.10 44.58 44.78 2,297,566 -5.00(-10.04%)
Mar 10, 2022 51.21 52.66 48.96 49.78 1,383,216 -1.79(-3.47%)
Mar 09, 2022 53.40 54.80 51.05 51.57 1,997,375 -0.54(-1.04%)
Mar 08, 2022 50.50 54.90 48.75 52.11 2,060,859 +1.48(+2.92%)
Mar 07, 2022 51.50 53.33 50.54 50.63 1,731,707 -0.92(-1.78%)
Mar 04, 2022 52.29 53.06 50.70 51.55 1,619,182 -0.76(-1.45%)
Mar 03, 2022 56.50 56.76 51.61 52.31 1,413,039 -3.66(-6.54%)
Mar 02, 2022 54.77 56.42 53.17 55.97 1,493,392 +0.82(+1.49%)
Mar 01, 2022 58.25 59.46 54.55 55.15 2,976,282 -1.75(-3.08%)
Feb 28, 2022 53.52 57.87 53.37 56.90 3,370,111 +2.92(+5.41%)
Feb 25, 2022 52.53 55.48 53.34 53.98 5,055,480 +0.97(+1.83%)
Feb 24, 2022 42.45 54.16 42.13 53.01 12,764,711 +8.24(+18.41%)
Feb 23, 2022 47.03 50.85 43.34 44.77 36,463,568 +8.32(+22.83%)
Feb 22, 2022 38.79 40.13 35.67 36.45 4,252,140 -3.26(-8.21%)
Feb 18, 2022 39.71 0 -2.44(-5.79%)
Feb 17, 2022 44.80 45.13 40.59 42.15 3,329,504 -3.18(-7.02%)
Feb 16, 2022 49.34 49.34 45.13 45.33 2,148,257 -4.63(-9.27%)
Feb 15, 2022 48.40 50.10 47.51 49.96 1,399,580 +2.65(+5.60%)
Feb 14, 2022 47.36 48.75 47.01 47.31 1,008,406 -0.45(-0.94%)
Feb 11, 2022 49.91 51.03 47.31 47.76 1,372,438 -2.13(-4.27%)
Feb 10, 2022 51.96 53.14 49.55 49.89 1,467,471 -2.99(-5.65%)
Feb 09, 2022 53.11 54.34 52.05 52.88 1,658,382 +0.02(+0.04%)
Feb 08, 2022 49.80 52.98 49.51 52.86 1,322,751 +3.14(+6.32%)
Feb 07, 2022 49.30 52.25 49.17 49.72 1,848,554 +0.19(+0.38%)
Feb 04, 2022 45.92 50.33 45.46 49.53 1,841,042 +3.59(+7.81%)
Feb 03, 2022 45.14 45.94 1,401,882 -1.22(-2.59%)
Feb 02, 2022 49.59 50.58 46.78 47.16 1,590,136 -2.84(-5.68%)
Feb 01, 2022 48.45 51.33 46.21 50.00 2,163,719 +2.06(+4.30%)
Jan 31, 2022 43.21 47.98 47.94 2,770,144 +4.85(+11.26%)
Jan 28, 2022 38.97 43.12 38.80 43.09 2,584,761 +3.83(+9.76%)
Jan 27, 2022 40.27 41.12 39.09 39.26 1,404,890 -0.54(-1.36%)
Jan 26, 2022 43.16 43.64 39.57 39.80 2,360,350 -1.49(-3.61%)
Jan 25, 2022 42.01 42.88 39.82 41.29 1,680,160 -1.83(-4.24%)
Jan 24, 2022 39.05 44.01 38.02 43.12 4,494,390 +2.26(+5.53%)
Jan 21, 2022 43.81 44.23 40.80 40.86 2,417,602 -3.78(-8.47%)
Jan 20, 2022 47.03 48.66 44.51 44.64 1,269,373 -1.81(-3.90%)
Jan 19, 2022 47.41 48.49 46.31 46.45 1,693,442 -0.59(-1.25%)
Jan 18, 2022 48.48 49.50 46.89 47.04 2,412,577 -2.11(-4.29%)
Jan 14, 2022 49.15 0 -2.26(-4.40%)
Jan 13, 2022 54.76 55.00 51.30 51.41 1,154,077 -2.35(-4.37%)
Jan 12, 2022 55.51 56.72 53.24 53.76 1,684,280 -1.61(-2.91%)
Jan 11, 2022 53.16 56.15 52.21 55.37 1,795,055 +2.84(+5.41%)
Jan 10, 2022 52.01 53.06 51.06 52.53 1,324,953 -0.87(-1.63%)
Jan 07, 2022 53.71 55.67 52.83 53.40 1,120,137 +0.08(+0.15%)
Jan 06, 2022 54.25 55.41 52.46 53.32 1,592,312 -1.02(-1.88%)
Jan 05, 2022 58.01 58.35 53.86 54.34 1,835,902 -4.29(-7.32%)
Jan 04, 2022 59.48 60.20 56.51 58.63 1,250,203 -1.32(-2.20%)
Jan 03, 2022 60.07 60.33 57.88 59.95 1,401,694 +0.94(+1.59%)
Dec 31, 2021 60.87 61.53 58.80 59.01 964,528 -1.63(-2.69%)
Dec 30, 2021 58.94 62.24 58.94 60.64 953,034 +0.92(+1.54%)
Dec 29, 2021 60.00 60.81 57.50 59.72 1,090,132 -0.40(-0.67%)
Dec 28, 2021 61.19 62.73 59.70 60.12 1,018,200 -0.93(-1.52%)
Dec 27, 2021 63.00 63.54 60.15 61.05 1,336,920 -1.81(-2.88%)
Dec 23, 2021 62.40 63.36 61.18 62.86 1,047,910 +0.89(+1.44%)
Dec 22, 2021 64.30 64.73 61.70 61.97 1,015,463 -2.05(-3.20%)
Dec 21, 2021 62.69 64.82 61.66 64.02 1,192,681 +2.10(+3.39%)
Dec 20, 2021 62.76 64.81 60.22 61.92 1,286,336 -2.46(-3.82%)
Dec 17, 2021 63.49 65.63 62.62 64.38 1,798,914 -0.02(-0.03%)
Dec 16, 2021 68.43 69.07 62.47 64.40 2,520,222 -3.53(-5.20%)
Dec 15, 2021 67.50 68.74 63.82 67.93 1,694,836 +0.71(+1.06%)
Dec 14, 2021 67.50 69.50 66.19 67.22 1,262,831 -0.94(-1.38%)
Dec 13, 2021 72.51 73.10 68.04 68.16 1,653,684 -5.06(-6.91%)
Dec 10, 2021 77.92 78.72 71.53 73.22 1,658,968 -4.66(-5.98%)
Dec 09, 2021 82.60 84.50 77.09 77.88 1,181,519 -3.65(-4.48%)
Dec 08, 2021 85.74 85.74 81.51 81.53 1,181,651 -4.43(-5.15%)
Dec 07, 2021 85.56 88.41 85.50 85.96 801,035 +3.14(+3.79%)
Dec 06, 2021 79.29 84.35 78.41 82.82 915,793 +2.12(+2.63%)
Dec 03, 2021 83.58 84.74 79.40 80.70 1,043,243 -3.69(-4.38%)
Dec 02, 2021 84.70 85.97 82.24 84.39 816,138 -0.31(-0.36%)
Dec 01, 2021 92.15 92.67 83.87 84.70 791,963 -4.56(-5.11%)
Nov 30, 2021 89.95 90.61 85.19 89.26 1,148,516 -0.54(-0.60%)
Nov 29, 2021 93.00 93.80 88.21 89.80 801,974 -2.38(-2.59%)
Nov 26, 2021 92.00 96.46 91.36 92.18 634,900 -0.62(-0.67%)
Nov 24, 2021 92.02 94.07 89.50 92.80 590,193 +0.05(+0.05%)
Nov 23, 2021 100.27 100.30 90.11 92.75 1,753,479 -8.91(-8.76%)
Nov 22, 2021 109.30 111.00 101.27 101.66 1,305,545 -6.27(-5.81%)
Nov 19, 2021 106.23 110.63 106.15 107.93 861,841 +1.26(+1.18%)
Nov 18, 2021 104.42 107.00 106.17 106.67 534,782 +2.22(+2.13%)
Nov 17, 2021 107.49 111.28 104.33 104.45 793,148 -3.85(-3.55%)
Nov 16, 2021 106.24 109.43 103.50 108.30 734,131 +1.41(+1.32%)
Nov 15, 2021 105.00 107.00 103.05 106.89 682,769 +3.82(+3.71%)
Nov 12, 2021 97.99 103.10 97.56 103.07 700,704 +4.60(+4.67%)
Nov 11, 2021 97.66 101.12 96.52 98.47 655,930 +2.24(+2.33%)
Nov 10, 2021 101.59 96.23 1,762,549 -5.75(-5.64%)
Nov 09, 2021 105.67 105.85 101.49 101.98 990,084 -3.38(-3.21%)
Nov 08, 2021 106.06 108.89 105.18 105.36 812,155 +0.90(+0.86%)
Nov 05, 2021 104.51 105.76 102.10 104.46 925,811 -0.43(-0.41%)
Nov 04, 2021 103.76 108.90 102.87 104.89 1,211,074 +0.09(+0.09%)
Nov 03, 2021 100.54 108.74 100.54 104.80 2,139,233 +3.38(+3.34%)
Nov 02, 2021 95.45 102.62 93.60 101.42 2,350,602 +6.75(+7.12%)
Nov 01, 2021 95.49 94.67 91.08 94.67 1,520,173 -0.56(-0.59%)
Oct 29, 2021 93.41 97.41 92.59 95.23 2,248,016 +2.23(+2.40%)
Oct 28, 2021 83.19 93.00 6,290,458 +15.84(+20.53%)
Oct 27, 2021 82.10 82.92 77.15 77.16 1,589,505 -4.94(-6.02%)
Oct 26, 2021 83.68 81.97 82.10 1,290,376 -1.59(-1.90%)
Oct 25, 2021 82.24 85.93 82.04 83.69 1,375,869 +2.75(+3.40%)
Oct 22, 2021 80.30 81.22 78.17 80.94 669,868 -0.02(-0.02%)
Oct 21, 2021 83.06 83.54 80.65 80.96 649,860 -1.80(-2.17%)
Oct 20, 2021 81.00 82.86 79.90 82.76 668,542 +1.91(+2.36%)
Oct 19, 2021 80.93 82.26 79.26 80.85 808,758 +0.67(+0.84%)
Oct 18, 2021 77.26 80.87 76.85 80.18 921,093 +2.51(+3.23%)
Oct 15, 2021 77.79 80.26 76.95 77.67 1,351,618 +1.27(+1.66%)
Oct 14, 2021 73.71 76.40 71.53 76.40 1,417,712 +2.59(+3.51%)
Oct 13, 2021 76.79 77.10 72.99 73.81 1,043,192 -3.11(-4.04%)
Oct 12, 2021 76.70 77.99 75.42 76.92 686,405 +1.05(+1.38%)
Oct 11, 2021 78.27 78.94 75.75 75.87 625,741 -2.41(-3.08%)
Oct 08, 2021 76.71 78.49 76.09 78.28 712,679 +1.91(+2.50%)
Oct 07, 2021 75.33 77.38 74.96 76.37 939,580 +2.04(+2.74%)
Oct 06, 2021 74.00 75.27 73.23 74.33 577,432 -0.24(-0.32%)
Oct 05, 2021 74.07 76.75 74.03 74.57 646,199 +0.77(+1.04%)
Oct 04, 2021 78.00 78.86 73.50 73.80 1,312,172 -5.17(-6.55%)
Oct 01, 2021 78.23 80.54 77.58 78.97 1,138,701 +1.05(+1.35%)
Sep 30, 2021 81.54 81.54 76.64 77.92 1,852,115 -3.86(-4.72%)
Sep 29, 2021 83.10 83.90 81.53 81.78 939,565 -0.54(-0.66%)
Sep 28, 2021 83.20 83.70 80.43 82.32 1,541,637 -1.71(-2.03%)
Sep 27, 2021 80.93 84.26 79.83 84.03 1,320,584 +2.62(+3.22%)
Sep 24, 2021 77.56 82.72 77.32 81.41 1,691,405 +2.80(+3.56%)
Sep 23, 2021 76.01 80.34 75.57 78.61 1,672,011 +2.90(+3.83%)
Sep 22, 2021 72.25 76.09 72.25 75.71 1,183,031 +3.45(+4.77%)
Sep 21, 2021 72.01 73.34 70.87 72.26 683,997 +0.32(+0.44%)
Sep 20, 2021 71.50 72.65 70.47 71.94 1,581,308 -1.81(-2.45%)
Sep 17, 2021 71.00 75.00 71.00 73.75 3,656,935 +3.35(+4.76%)
Sep 16, 2021 69.55 72.57 69.39 70.40 1,363,200 +0.19(+0.27%)
Sep 15, 2021 69.00 70.46 68.52 70.21 739,695 +0.82(+1.18%)
Sep 14, 2021 70.95 71.70 69.10 69.39 607,237 -1.37(-1.94%)
Sep 13, 2021 69.09 71.09 67.82 70.76 859,418 +1.90(+2.76%)
Sep 10, 2021 70.15 71.20 68.84 68.86 692,272 -1.06(-1.52%)
Sep 09, 2021 68.21 71.30 68.21 69.92 728,445 +1.28(+1.86%)
Sep 08, 2021 70.16 70.55 67.55 68.64 799,521 -1.67(-2.38%)
Sep 07, 2021 71.00 72.15 69.14 70.31 928,108 +0.80(+1.15%)
Sep 03, 2021 70.71 72.38 69.28 69.51 740,182 -1.16(-1.64%)
Sep 02, 2021 71.74 72.14 69.80 70.67 880,062 -1.28(-1.78%)
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.