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, 2008 25.35 26.11 24.80 25.95 252,647 +0.22(+0.86%)
Jun 27, 2008 26.19 26.60 25.20 25.73 231,651 -0.47(-1.79%)
Jun 26, 2008 27.70 27.70 25.69 26.20 217,387 -1.70(-6.09%)
Jun 25, 2008 26.85 27.90 26.58 27.90 213,927 +1.08(+4.03%)
Jun 24, 2008 27.07 27.50 26.04 26.82 245,862 -0.56(-2.05%)
Jun 23, 2008 26.48 27.88 26.40 27.38 279,061 +1.09(+4.15%)
Jun 20, 2008 27.59 27.77 25.80 26.29 337,868 -0.98(-3.59%)
Jun 19, 2008 27.90 28.39 26.86 27.27 354,194 -0.83(-2.95%)
Jun 18, 2008 25.86 28.33 25.51 28.10 652,248 +2.16(+8.33%)
Jun 17, 2008 26.56 26.56 25.53 25.94 341,893 -0.83(-3.10%)
Jun 16, 2008 22.59 27.64 22.52 26.77 755,192 +4.07(+17.93%)
Jun 13, 2008 22.96 22.96 22.06 22.70 330,478 +0.12(+0.53%)
Jun 12, 2008 23.02 24.74 22.30 22.58 265,525 -0.17(-0.75%)
Jun 11, 2008 22.86 23.42 22.20 22.75 339,065 -0.23(-1.00%)
Jun 10, 2008 23.07 23.79 22.51 22.98 164,814 -0.40(-1.71%)
Jun 09, 2008 24.10 24.67 22.53 23.38 228,905 -0.73(-3.03%)
Jun 06, 2008 25.47 26.50 24.03 24.11 289,201 -2.36(-8.92%)
Jun 05, 2008 25.24 26.56 25.15 26.47 163,284 +1.18(+4.67%)
Jun 04, 2008 25.04 25.81 25.04 25.29 166,309 +0.05(+0.20%)
Jun 03, 2008 25.52 26.14 24.51 25.24 259,563 -0.23(-0.90%)
Jun 02, 2008 25.55 25.55 23.54 25.47 359,470 +0.20(+0.79%)
May 30, 2008 26.00 26.21 23.96 25.27 566,416 -2.51(-9.04%)
May 29, 2008 27.91 28.37 27.09 27.78 304,726 -0.27(-0.96%)
May 28, 2008 28.49 28.50 27.77 28.05 291,758 +0.00(+0.00%)
May 27, 2008 27.24 28.07 27.01 28.05 212,818 +0.78(+2.86%)
May 26, 2008 27.17 27.54 26.58 27.27 164,056 +0.00(+0.00%)
May 23, 2008 27.17 27.54 26.58 27.27 164,056 -0.08(-0.29%)
May 22, 2008 28.11 28.50 26.92 27.35 404,778 -0.77(-2.74%)
May 21, 2008 26.36 28.46 26.32 28.12 909,121 +1.66(+6.27%)
May 20, 2008 27.28 27.34 25.29 26.46 392,938 -0.43(-1.60%)
May 19, 2008 24.81 27.44 24.75 26.89 721,333 +2.08(+8.38%)
May 16, 2008 22.00 24.93 21.62 24.81 667,542 +3.01(+13.81%)
May 15, 2008 20.92 21.83 20.89 21.80 143,874 +0.79(+3.76%)
May 14, 2008 21.37 21.74 20.64 21.01 203,078 -0.19(-0.90%)
May 13, 2008 21.95 21.95 20.91 21.20 154,830 -0.76(-3.46%)
May 12, 2008 19.63 21.99 19.62 21.96 414,526 +2.62(+13.55%)
May 09, 2008 18.66 19.49 18.52 19.34 180,054 +0.49(+2.60%)
May 08, 2008 19.38 19.68 18.51 18.85 162,658 -0.67(-3.43%)
May 07, 2008 20.09 20.85 19.31 19.52 245,203 -0.63(-3.13%)
May 06, 2008 19.90 20.46 19.26 20.15 204,627 +0.17(+0.85%)
May 05, 2008 20.15 21.08 19.51 19.98 166,963 +0.03(+0.15%)
May 02, 2008 20.81 21.04 19.85 19.95 184,384 -0.57(-2.78%)
May 01, 2008 19.25 20.65 19.25 20.52 322,490 +1.30(+6.76%)
Apr 30, 2008 20.51 21.00 19.15 19.22 328,997 -1.15(-5.65%)
Apr 29, 2008 19.07 20.64 18.75 20.37 383,853 +1.15(+5.98%)
Apr 28, 2008 19.88 19.98 18.42 19.22 520,569 -0.65(-3.27%)
Apr 25, 2008 17.88 19.91 17.84 19.87 753,849 +2.03(+11.38%)
Apr 24, 2008 17.50 17.87 16.96 17.84 403,756 +0.35(+2.00%)
Apr 23, 2008 17.50 17.98 16.72 17.49 602,422 +0.00(+0.00%)
Apr 22, 2008 17.48 18.03 17.12 17.49 608,762 -0.11(-0.63%)
Apr 21, 2008 18.19 18.38 17.30 17.60 599,079 -0.87(-4.71%)
Apr 18, 2008 18.14 21.00 17.05 18.47 1,968,426 +4.47(+31.93%)
Apr 17, 2008 14.26 14.37 13.72 14.00 145,326 -0.31(-2.17%)
Apr 16, 2008 13.83 14.33 13.15 14.31 165,807 +0.59(+4.30%)
Apr 15, 2008 13.87 13.94 13.18 13.72 124,667 -0.08(-0.58%)
Apr 14, 2008 13.30 14.00 13.15 13.80 245,506 +0.64(+4.86%)
Apr 11, 2008 12.60 13.79 12.15 13.16 372,431 +0.35(+2.73%)
Apr 10, 2008 14.14 14.14 12.32 12.81 526,897 -1.31(-9.28%)
Apr 09, 2008 14.67 14.95 13.42 14.12 321,387 -0.54(-3.68%)
Apr 08, 2008 13.07 14.79 12.85 14.66 542,229 +1.39(+10.47%)
Apr 07, 2008 11.85 13.60 11.85 13.27 302,140 +1.53(+13.03%)
Apr 04, 2008 11.89 12.22 11.50 11.74 117,116 -0.11(-0.93%)
Apr 03, 2008 11.84 12.25 11.74 11.85 134,358 -0.17(-1.41%)
Apr 02, 2008 12.10 12.50 11.87 12.02 177,567 -0.12(-0.99%)
Apr 01, 2008 12.30 12.75 11.99 12.14 175,475 +0.23(+1.93%)
Mar 31, 2008 11.93 12.08 11.58 11.91 201,683 -0.02(-0.17%)
Mar 28, 2008 11.60 12.35 11.30 11.93 531,303 +0.44(+3.83%)
Mar 27, 2008 11.46 11.93 11.19 11.49 168,585 +0.04(+0.35%)
Mar 26, 2008 11.28 11.78 10.57 11.45 121,155 +0.09(+0.79%)
Mar 25, 2008 10.63 11.75 10.63 11.36 327,410 +0.71(+6.67%)
Mar 24, 2008 10.28 11.33 10.23 10.65 255,454 +0.43(+4.21%)
Mar 21, 2008 11.65 11.65 10.06 10.22 461,457 +0.00(+0.00%)
Mar 20, 2008 11.65 11.65 10.06 10.22 461,457 +0.45(+4.61%)
Mar 19, 2008 10.31 10.50 9.770 9.770 205,271 -0.59(-5.69%)
Mar 18, 2008 9.310 10.40 8.940 10.36 277,642 +0.88(+9.28%)
Mar 17, 2008 9.300 9.850 9.090 9.480 155,930 -0.02(-0.21%)
Mar 14, 2008 9.650 9.920 9.140 9.500 235,642 -0.09(-0.94%)
Mar 13, 2008 8.970 9.590 8.610 9.590 279,431 +0.49(+5.38%)
Mar 12, 2008 9.540 9.760 8.950 9.100 218,735 -0.48(-5.01%)
Mar 11, 2008 9.170 9.690 8.980 9.580 206,789 +0.68(+7.64%)
Mar 10, 2008 9.910 9.910 8.670 8.900 422,784 -1.00(-10.10%)
Mar 07, 2008 9.160 9.910 9.160 9.900 285,989 +0.62(+6.68%)
Mar 06, 2008 9.900 10.08 9.140 9.280 354,869 -0.77(-7.66%)
Mar 05, 2008 10.16 10.43 9.900 10.05 176,990 -0.08(-0.79%)
Mar 04, 2008 10.20 10.39 9.810 10.13 150,203 -0.20(-1.94%)
Mar 03, 2008 10.32 10.42 9.900 10.33 243,721 +0.08(+0.78%)
Feb 29, 2008 10.50 10.73 10.06 10.25 253,781 -0.36(-3.39%)
Feb 28, 2008 10.89 10.99 10.40 10.61 163,924 -0.18(-1.67%)
Feb 27, 2008 10.20 11.35 10.20 10.79 177,844 -0.19(-1.73%)
Feb 26, 2008 10.68 11.18 10.60 10.98 160,481 +0.25(+2.33%)
Feb 25, 2008 11.08 11.68 10.41 10.73 274,889 -0.37(-3.33%)
Feb 22, 2008 11.13 11.57 11.00 11.10 346,603 -0.04(-0.36%)
Feb 21, 2008 11.67 12.18 11.06 11.14 360,417 -0.42(-3.63%)
Feb 20, 2008 11.25 11.76 11.25 11.56 251,221 +0.26(+2.30%)
Feb 19, 2008 11.39 11.69 11.25 11.30 313,016 +0.20(+1.80%)
Feb 18, 2008 11.25 11.36 10.82 11.10 249,695 +0.00(+0.00%)
Feb 15, 2008 11.25 11.36 10.82 11.10 249,695 -0.24(-2.12%)
Feb 14, 2008 11.65 12.18 11.34 11.34 589,633 -0.24(-2.07%)
Feb 13, 2008 11.22 11.60 11.02 11.58 212,968 +0.51(+4.61%)
Feb 12, 2008 11.48 11.48 10.88 11.07 265,968 -0.33(-2.89%)
Feb 11, 2008 10.15 11.75 10.15 11.40 543,553 +1.22(+11.98%)
Feb 08, 2008 10.23 10.39 9.950 10.18 327,497 -0.05(-0.49%)
Feb 07, 2008 10.04 10.48 9.910 10.23 429,536 +0.15(+1.49%)
Feb 06, 2008 10.17 10.53 10.03 10.08 289,523 +0.01(+0.10%)
Feb 05, 2008 10.32 10.87 10.04 10.07 327,720 -0.44(-4.19%)
Feb 04, 2008 10.94 11.12 10.41 10.51 376,706 -0.44(-4.02%)
Feb 01, 2008 10.61 11.21 10.26 10.95 512,721 +0.52(+4.99%)
Jan 31, 2008 10.90 11.44 10.42 10.43 519,151 -0.46(-4.22%)
Jan 30, 2008 10.97 11.89 10.71 10.89 710,845 +0.18(+1.68%)
Jan 29, 2008 10.73 10.93 10.27 10.71 257,125 +0.03(+0.28%)
Jan 28, 2008 10.67 11.13 10.31 10.68 191,266 +0.01(+0.09%)
Jan 25, 2008 10.37 11.11 10.31 10.67 412,712 +0.50(+4.92%)
Jan 24, 2008 9.700 10.35 9.660 10.17 351,253 +0.58(+6.05%)
Jan 23, 2008 9.790 10.13 9.270 9.590 443,445 -0.41(-4.10%)
Jan 22, 2008 9.780 10.56 8.900 10.00 347,930 -0.03(-0.30%)
Jan 21, 2008 10.70 11.15 10.02 10.03 335,797 +0.00(+0.00%)
Jan 18, 2008 10.70 11.15 10.02 10.03 335,797 -0.73(-6.78%)
Jan 17, 2008 11.46 11.46 10.73 10.76 210,389 -0.49(-4.36%)
Jan 16, 2008 10.80 12.01 10.78 11.25 266,601 +0.28(+2.55%)
Jan 15, 2008 12.70 12.75 10.92 10.97 553,577 -1.24(-10.16%)
Jan 14, 2008 10.81 12.50 10.80 12.21 505,947 +1.44(+13.37%)
Jan 11, 2008 11.70 12.03 10.69 10.77 272,564 -0.96(-8.18%)
Jan 10, 2008 11.00 11.89 10.79 11.73 368,139 +0.76(+6.93%)
Jan 09, 2008 11.20 11.51 10.55 10.97 411,266 -0.33(-2.92%)
Jan 08, 2008 12.31 12.63 11.18 11.30 420,991 -0.98(-7.98%)
Jan 07, 2008 12.47 12.80 12.27 12.28 484,010 -0.04(-0.32%)
Jan 04, 2008 13.20 13.21 12.25 12.32 494,519 -0.92(-6.95%)
Jan 03, 2008 15.00 15.17 13.19 13.24 707,305 -1.86(-12.32%)
Jan 02, 2008 15.47 15.68 14.91 15.10 404,696 -0.43(-2.77%)
Jan 01, 2008 15.99 16.10 15.25 15.53 237,315 +0.00(+0.00%)
Dec 31, 2007 15.99 16.10 15.25 15.53 237,315 -0.47(-2.94%)
Dec 28, 2007 16.05 16.51 15.90 16.00 243,250 +0.32(+2.04%)
Dec 27, 2007 16.50 16.68 15.59 15.68 272,330 -0.49(-3.03%)
Dec 26, 2007 15.75 16.54 15.75 16.17 346,325 +0.41(+2.60%)
Dec 24, 2007 15.69 15.94 15.16 15.76 201,319 +0.07(+0.45%)
Dec 21, 2007 16.53 16.53 15.56 15.69 587,956 -0.58(-3.56%)
Dec 20, 2007 15.04 16.45 14.85 16.27 505,050 +1.30(+8.68%)
Dec 19, 2007 15.36 15.51 14.75 14.97 340,714 -0.71(-4.53%)
Dec 18, 2007 15.33 15.83 14.93 15.68 490,014 +0.57(+3.77%)
Dec 17, 2007 16.06 16.11 14.95 15.11 547,271 -1.00(-6.21%)
Dec 14, 2007 16.97 17.16 16.10 16.11 483,103 -1.06(-6.17%)
Dec 13, 2007 17.54 17.73 16.88 17.17 462,766 -0.50(-2.83%)
Dec 12, 2007 18.00 18.56 17.50 17.67 413,770 +0.10(+0.57%)
Dec 11, 2007 18.75 19.00 17.50 17.57 1,027,239 -1.17(-6.24%)
Dec 10, 2007 23.85 23.98 18.65 18.74 1,845,124 -5.10(-21.39%)
Dec 07, 2007 23.72 24.49 23.15 23.84 610,887 +0.10(+0.42%)
Dec 06, 2007 23.44 24.63 23.37 23.74 604,218 +0.18(+0.76%)
Dec 05, 2007 22.90 23.97 22.23 23.56 433,366 +1.05(+4.66%)
Dec 04, 2007 23.06 23.41 22.02 22.51 407,257 -0.55(-2.39%)
Dec 03, 2007 23.93 24.20 22.72 23.06 328,059 -0.11(-0.47%)
Nov 30, 2007 24.75 25.24 22.90 23.17 460,421 -0.69(-2.89%)
Nov 29, 2007 23.98 25.26 23.57 23.86 418,655 -1.54(-6.06%)
Nov 28, 2007 23.91 26.44 23.40 25.40 863,547 +3.25(+14.67%)
Nov 27, 2007 23.40 24.10 21.99 22.15 637,560 -1.23(-5.26%)
Nov 26, 2007 24.50 25.10 23.04 23.38 506,554 -0.65(-2.70%)
Nov 23, 2007 24.73 25.50 24.03 24.03 121,425 -0.63(-2.55%)
Nov 21, 2007 25.12 25.70 24.22 24.66 437,260 -0.56(-2.22%)
Nov 20, 2007 26.35 27.34 24.50 25.22 453,877 -1.21(-4.58%)
Nov 19, 2007 27.86 27.86 26.24 26.43 271,333 -1.49(-5.34%)
Nov 16, 2007 28.16 28.33 27.05 27.92 328,759 -0.02(-0.07%)
Nov 15, 2007 30.13 30.75 27.81 27.94 572,368 -2.34(-7.73%)
Nov 14, 2007 32.04 32.24 30.21 30.28 283,510 -1.68(-5.26%)
Nov 13, 2007 30.70 32.23 30.69 31.96 254,323 +1.48(+4.86%)
Nov 12, 2007 31.86 31.86 29.73 30.48 269,766 -1.44(-4.51%)
Nov 09, 2007 31.47 32.55 30.84 31.92 349,324 -0.11(-0.34%)
Nov 08, 2007 33.25 33.82 30.31 32.03 664,009 -1.16(-3.50%)
Nov 07, 2007 35.12 35.22 33.00 33.19 567,086 -2.89(-8.01%)
Nov 06, 2007 36.17 36.73 35.14 36.08 195,005 +0.23(+0.64%)
Nov 05, 2007 36.34 36.97 35.50 35.85 221,595 -0.78(-2.13%)
Nov 02, 2007 36.79 37.17 35.73 36.63 298,889 -0.10(-0.27%)
Nov 01, 2007 38.99 38.99 36.58 36.73 763,161 -2.40(-6.13%)
Oct 31, 2007 37.72 39.39 37.51 39.13 457,052 +1.75(+4.68%)
Oct 30, 2007 37.57 38.58 37.27 37.38 255,683 -0.62(-1.63%)
Oct 29, 2007 35.96 38.34 35.50 38.00 621,563 +2.45(+6.89%)
Oct 26, 2007 35.06 35.82 34.78 35.55 187,788 +0.91(+2.63%)
Oct 25, 2007 34.79 36.00 34.48 34.64 356,806 -0.01(-0.03%)
Oct 24, 2007 35.09 35.67 33.73 34.65 477,847 -0.81(-2.28%)
Oct 23, 2007 34.83 36.58 34.60 35.46 584,124 +0.75(+2.16%)
Oct 22, 2007 32.65 34.93 32.18 34.71 892,500 +2.67(+8.33%)
Oct 19, 2007 34.20 34.30 30.25 32.04 1,953,403 +2.39(+8.06%)
Oct 18, 2007 29.29 30.19 28.65 29.65 681,458 +0.06(+0.20%)
Oct 17, 2007 30.76 31.74 29.01 29.59 641,753 -0.82(-2.70%)
Oct 16, 2007 32.30 32.75 29.94 30.41 1,011,367 -3.61(-10.61%)
Oct 15, 2007 35.02 35.49 33.71 34.02 537,545 -0.90(-2.58%)
Oct 12, 2007 34.18 35.45 34.07 34.92 355,584 +0.92(+2.71%)
Oct 11, 2007 34.85 35.96 32.90 34.00 619,486 -0.54(-1.56%)
Oct 10, 2007 32.40 34.59 32.40 34.54 376,291 +1.99(+6.11%)
Oct 09, 2007 32.26 32.99 31.49 32.55 175,109 +0.45(+1.40%)
Oct 08, 2007 32.17 32.92 31.63 32.10 198,217 -0.19(-0.59%)
Oct 05, 2007 31.99 32.46 31.28 32.29 331,105 +0.62(+1.96%)
Oct 04, 2007 32.72 32.90 30.83 31.67 609,192 -1.06(-3.24%)
Oct 03, 2007 33.05 34.41 32.57 32.73 579,229 -0.65(-1.95%)
Oct 02, 2007 31.80 34.69 31.42 33.38 1,118,380 +1.58(+4.97%)
Oct 01, 2007 28.80 31.94 28.80 31.80 556,043 +3.00(+10.42%)
Sep 28, 2007 28.12 28.99 28.12 28.80 342,401 +0.57(+2.02%)
Sep 27, 2007 28.09 28.64 27.51 28.23 305,117 +0.13(+0.46%)
Sep 26, 2007 27.83 28.38 27.24 28.10 298,819 +0.34(+1.22%)
Sep 25, 2007 27.21 27.96 27.01 27.76 235,240 +0.34(+1.24%)
Sep 24, 2007 27.90 27.90 26.57 27.42 291,162 -0.32(-1.15%)
Sep 21, 2007 27.00 28.00 26.66 27.74 325,655 +1.07(+4.01%)
Sep 20, 2007 27.20 27.28 26.16 26.67 203,695 -0.50(-1.84%)
Sep 19, 2007 25.78 27.24 25.58 27.17 445,798 +1.60(+6.26%)
Sep 18, 2007 24.29 26.13 24.24 25.57 394,124 +1.49(+6.19%)
Sep 17, 2007 24.05 24.61 23.70 24.08 115,884 -0.09(-0.37%)
Sep 14, 2007 23.87 24.36 23.38 24.17 191,399 +0.13(+0.54%)
Sep 13, 2007 23.89 24.73 23.85 24.04 291,378 +0.40(+1.69%)
Sep 12, 2007 23.31 24.52 22.88 23.64 615,956 +0.34(+1.46%)
Sep 11, 2007 22.98 23.49 22.31 23.30 190,372 +0.47(+2.06%)
Sep 10, 2007 22.99 22.99 21.95 22.83 133,728 +0.06(+0.26%)
Sep 07, 2007 22.80 22.96 22.55 22.77 100,607 -0.28(-1.21%)
Sep 06, 2007 22.81 23.10 22.38 23.05 160,893 +0.40(+1.77%)
Sep 05, 2007 23.29 23.29 22.59 22.65 165,676 -0.84(-3.58%)
Sep 04, 2007 22.13 23.52 21.65 23.49 276,324 +1.28(+5.76%)
Aug 31, 2007 22.53 22.64 22.03 22.21 131,125 -0.05(-0.22%)
Aug 30, 2007 22.38 22.66 21.99 22.26 95,154 -0.30(-1.33%)
Aug 29, 2007 22.01 22.59 21.52 22.56 87,018 +0.75(+3.44%)
Aug 28, 2007 22.25 22.63 21.80 21.81 158,437 -0.42(-1.89%)
Aug 27, 2007 22.70 22.70 22.07 22.23 104,767 -0.38(-1.68%)
Aug 24, 2007 22.12 22.80 21.86 22.61 203,920 +0.46(+2.08%)
Aug 23, 2007 22.82 22.84 21.96 22.15 180,895 -0.56(-2.47%)
Aug 22, 2007 21.59 22.80 21.09 22.71 563,254 +1.31(+6.12%)
Aug 21, 2007 20.31 21.65 20.26 21.40 545,453 +0.90(+4.39%)
Aug 20, 2007 20.52 20.90 20.39 20.50 165,141 +0.08(+0.39%)
Aug 17, 2007 21.33 21.33 20.16 20.42 168,503 +0.42(+2.10%)
Aug 16, 2007 19.53 20.00 19.00 20.00 696,894 +0.32(+1.63%)
Aug 15, 2007 20.58 21.79 19.51 19.68 458,984 -1.06(-5.11%)
Aug 14, 2007 21.49 21.75 20.74 20.74 295,230 -0.78(-3.62%)
Aug 13, 2007 20.92 21.75 20.59 21.52 383,724 +1.01(+4.92%)
Aug 10, 2007 20.90 21.90 20.14 20.51 513,395 -0.81(-3.80%)
Aug 09, 2007 20.25 21.91 20.25 21.32 901,527 +0.55(+2.65%)
Aug 08, 2007 21.94 21.96 20.08 20.77 837,702 -0.99(-4.55%)
Aug 07, 2007 20.78 22.19 20.56 21.76 702,748 +0.84(+4.02%)
Aug 06, 2007 20.13 20.98 19.79 20.92 469,628 +0.79(+3.92%)
Aug 03, 2007 20.03 21.32 19.51 20.13 781,688 +0.44(+2.23%)
Aug 02, 2007 19.18 19.80 18.79 19.69 416,719 +0.70(+3.69%)
Aug 01, 2007 19.17 19.17 18.49 18.99 469,379 +0.32(+1.71%)
Jul 31, 2007 19.00 19.85 18.22 18.67 893,247 +1.06(+6.02%)
Jul 30, 2007 18.09 18.29 17.39 17.61 649,520 -0.20(-1.12%)
Jul 27, 2007 17.63 18.01 17.22 17.81 243,958 +0.10(+0.56%)
Jul 26, 2007 18.25 18.73 17.52 17.71 282,226 -0.64(-3.49%)
Jul 25, 2007 19.09 19.22 18.27 18.35 336,098 -0.12(-0.65%)
Jul 24, 2007 19.23 19.23 18.27 18.47 254,860 -0.72(-3.75%)
Jul 23, 2007 19.81 20.25 19.00 19.19 203,847 -0.40(-2.04%)
Jul 20, 2007 19.65 19.89 19.40 19.59 213,057 -0.10(-0.51%)
Jul 19, 2007 20.26 20.49 19.65 19.69 264,545 -0.28(-1.40%)
Jul 18, 2007 19.55 21.72 18.93 19.97 1,300,357 +0.35(+1.78%)
Jul 17, 2007 19.26 19.78 18.91 19.62 171,975 +0.40(+2.08%)
Jul 16, 2007 19.40 19.69 19.02 19.22 103,880 -0.07(-0.36%)
Jul 13, 2007 19.06 20.01 19.03 19.29 567,002 +0.27(+1.42%)
Jul 12, 2007 19.29 19.46 18.89 19.02 208,979 -0.05(-0.26%)
Jul 11, 2007 19.48 19.57 19.00 19.07 219,075 -0.16(-0.83%)
Jul 10, 2007 20.00 20.10 19.18 19.23 236,489 -0.70(-3.51%)
Jul 09, 2007 19.69 20.30 19.38 19.93 566,414 +1.23(+6.58%)
Jul 06, 2007 18.58 18.92 18.50 18.70 99,682 +0.06(+0.32%)
Jul 05, 2007 19.23 19.37 18.55 18.64 117,757 -0.59(-3.07%)
Jul 03, 2007 18.25 19.45 18.11 19.23 412,728 +1.03(+5.66%)
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.