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 (%)
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%)
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.