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

(NY: ONL )

3.805 +0.005 (+0.13%)
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 2, 2024 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 (%)
Oct 01, 2024 3.980 3.980 3.800 3.800 315,950 -0.20(-5.00%)
Sep 30, 2024 3.940 4.010 3.880 4.000 299,824 -0.06(-1.48%)
Sep 27, 2024 4.220 4.245 4.020 4.060 443,935 -0.07(-1.69%)
Sep 26, 2024 4.150 4.220 4.130 4.130 176,744 +0.03(+0.73%)
Sep 25, 2024 4.150 4.150 4.060 4.100 192,528 -0.05(-1.20%)
Sep 24, 2024 4.100 4.200 4.100 4.150 357,295 +0.06(+1.47%)
Sep 23, 2024 4.090 4.160 4.070 4.090 262,168 +0.02(+0.49%)
Sep 20, 2024 4.200 4.265 4.070 4.070 1,847,411 -0.20(-4.68%)
Sep 19, 2024 4.300 4.300 4.145 4.270 217,098 +0.07(+1.67%)
Sep 18, 2024 4.250 4.390 4.180 4.200 282,286 -0.02(-0.47%)
Sep 17, 2024 4.200 4.370 4.145 4.220 313,279 +0.05(+1.20%)
Sep 16, 2024 4.170 4.200 4.050 4.170 278,747 +0.02(+0.48%)
Sep 13, 2024 4.050 4.170 4.035 4.150 282,812 +0.19(+4.80%)
Sep 12, 2024 3.960 4.005 3.925 3.960 162,660 +0.05(+1.28%)
Sep 11, 2024 3.970 3.975 3.850 3.910 193,434 -0.08(-2.01%)
Sep 10, 2024 3.930 4.022 3.870 3.990 189,046 +0.09(+2.31%)
Sep 09, 2024 4.060 4.080 3.900 3.900 231,360 -0.18(-4.41%)
Sep 06, 2024 3.960 4.125 3.925 4.080 223,243 +0.16(+4.08%)
Sep 05, 2024 4.050 4.075 3.915 3.920 357,945 -0.09(-2.24%)
Sep 04, 2024 3.970 4.100 3.940 4.010 242,200 +0.04(+1.01%)
Sep 03, 2024 4.100 4.135 3.960 3.970 315,729 -0.13(-3.17%)
Aug 30, 2024 4.200 4.245 4.060 4.100 383,413 -0.08(-1.91%)
Aug 29, 2024 4.100 4.215 4.025 4.180 212,539 +0.14(+3.47%)
Aug 28, 2024 4.100 4.135 4.040 4.040 199,291 -0.08(-1.94%)
Aug 27, 2024 4.100 4.195 4.060 4.120 208,231 -0.02(-0.48%)
Aug 26, 2024 4.120 4.280 4.120 4.140 368,996 +0.06(+1.47%)
Aug 23, 2024 3.790 4.080 3.788 4.080 299,437 +0.34(+9.09%)
Aug 22, 2024 3.800 3.810 3.735 3.740 164,360 -0.07(-1.84%)
Aug 21, 2024 3.810 3.830 3.730 3.810 118,304 +0.04(+1.06%)
Aug 20, 2024 3.800 3.830 3.760 3.770 143,758 -0.05(-1.31%)
Aug 19, 2024 3.710 3.830 3.700 3.820 244,460 +0.11(+2.96%)
Aug 16, 2024 3.710 3.770 3.660 3.710 257,965 -0.01(-0.27%)
Aug 15, 2024 3.750 3.810 3.680 3.720 236,921 +0.06(+1.64%)
Aug 14, 2024 3.730 3.740 3.640 3.660 139,342 -0.04(-1.08%)
Aug 13, 2024 3.640 3.730 3.590 3.700 194,659 +0.11(+3.06%)
Aug 12, 2024 3.760 3.760 3.500 3.590 425,983 -0.17(-4.52%)
Aug 09, 2024 3.810 3.895 3.610 3.760 362,339 -0.09(-2.34%)
Aug 08, 2024 3.800 3.885 3.750 3.850 288,935 +0.10(+2.67%)
Aug 07, 2024 3.930 3.930 3.680 3.750 318,898 -0.04(-1.06%)
Aug 06, 2024 3.720 3.860 3.640 3.790 195,514 +0.09(+2.43%)
Aug 05, 2024 3.700 3.750 3.580 3.700 360,995 -0.15(-3.90%)
Aug 02, 2024 3.890 3.970 3.840 3.850 226,889 -0.15(-3.75%)
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.