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 (%)
Sep 28, 2012 10.49 10.54 10.33 10.36 60,061 -0.19(-1.80%)
Sep 27, 2012 10.30 10.63 10.26 10.55 62,634 +0.32(+3.13%)
Sep 26, 2012 10.33 10.44 10.19 10.23 65,288 -0.12(-1.16%)
Sep 25, 2012 10.53 10.71 10.33 10.35 88,325 -0.13(-1.24%)
Sep 24, 2012 10.39 10.60 10.31 10.48 48,852 +0.08(+0.77%)
Sep 21, 2012 10.47 10.63 10.32 10.40 157,065 +0.06(+0.58%)
Sep 20, 2012 10.08 10.45 10.01 10.34 106,288 +0.16(+1.57%)
Sep 19, 2012 9.830 10.29 9.830 10.18 137,691 +0.37(+3.77%)
Sep 18, 2012 9.740 9.850 9.720 9.810 48,806 +0.12(+1.24%)
Sep 17, 2012 9.830 9.830 9.522 9.690 55,733 -0.13(-1.32%)
Sep 14, 2012 9.510 9.910 9.500 9.820 70,006 +0.30(+3.15%)
Sep 13, 2012 9.230 9.580 9.160 9.520 76,690 +0.32(+3.48%)
Sep 12, 2012 9.150 9.340 9.100 9.200 32,987 -0.02(-0.22%)
Sep 11, 2012 9.230 9.310 8.590 9.220 42,763 +0.03(+0.33%)
Sep 10, 2012 9.220 9.390 8.980 9.190 58,657 -0.04(-0.43%)
Sep 07, 2012 9.210 9.285 9.010 9.230 70,966 +0.10(+1.10%)
Sep 06, 2012 8.900 9.450 8.870 9.130 85,399 +0.26(+2.93%)
Sep 05, 2012 8.860 8.950 8.820 8.870 85,415 -0.03(-0.34%)
Sep 04, 2012 8.720 8.910 8.670 8.900 112,235 +0.15(+1.71%)
Aug 31, 2012 8.890 8.890 8.660 8.750 45,501 -0.03(-0.34%)
Aug 30, 2012 8.920 8.950 8.710 8.780 55,724 -0.16(-1.79%)
Aug 29, 2012 8.740 8.989 8.690 8.940 114,155 +0.41(+4.81%)
Aug 27, 2012 8.590 8.590 8.460 8.530 17,514 +0.01(+0.12%)
Aug 24, 2012 8.400 8.560 8.380 8.520 19,789 +0.08(+0.95%)
Aug 23, 2012 8.430 8.520 8.340 8.440 27,934 -0.02(-0.24%)
Aug 22, 2012 8.510 8.619 8.420 8.460 41,381 -0.02(-0.24%)
Aug 21, 2012 8.540 8.750 8.470 8.480 69,375 -0.04(-0.47%)
Aug 20, 2012 8.580 8.630 8.360 8.520 74,870 -0.10(-1.16%)
Aug 17, 2012 8.500 8.620 8.480 8.620 84,019 +0.09(+1.06%)
Aug 16, 2012 8.630 8.690 8.430 8.530 88,949 -0.09(-1.04%)
Aug 15, 2012 8.470 8.620 8.440 8.620 35,983 +0.15(+1.77%)
Aug 14, 2012 8.610 8.610 8.380 8.470 51,910 -0.08(-0.94%)
Aug 13, 2012 8.520 8.630 8.310 8.550 43,346 +0.01(+0.12%)
Aug 10, 2012 8.480 8.590 8.400 8.540 40,298 +0.01(+0.12%)
Aug 09, 2012 8.490 8.570 8.360 8.530 47,628 +0.00(+0.00%)
Aug 08, 2012 8.590 8.590 8.420 8.530 67,018 +0.07(+0.83%)
Aug 07, 2012 8.600 8.719 8.440 8.460 127,947 -0.06(-0.70%)
Aug 06, 2012 8.360 8.550 8.310 8.520 120,310 +0.04(+0.47%)
Aug 03, 2012 8.250 8.610 8.250 8.480 138,660 +0.35(+4.31%)
Aug 02, 2012 7.980 8.160 7.920 8.130 58,973 +0.11(+1.37%)
Aug 01, 2012 8.090 8.200 8.000 8.020 119,489 -0.02(-0.25%)
Jul 31, 2012 7.910 8.240 7.860 8.040 115,257 +0.11(+1.39%)
Jul 30, 2012 7.810 7.960 7.680 7.930 91,702 +0.18(+2.32%)
Jul 27, 2012 7.580 7.800 7.240 7.750 85,641 +0.17(+2.24%)
Jul 26, 2012 7.940 8.040 7.470 7.580 129,453 -0.21(-2.70%)
Jul 25, 2012 7.930 7.960 7.690 7.790 113,426 -0.06(-0.76%)
Jul 24, 2012 7.460 8.020 7.360 7.850 369,918 +0.39(+5.23%)
Jul 23, 2012 7.300 7.500 7.160 7.460 275,808 +0.25(+3.47%)
Jul 20, 2012 6.650 7.270 6.520 7.210 209,193 +0.61(+9.24%)
Jul 19, 2012 6.570 6.660 6.340 6.600 71,294 +0.12(+1.85%)
Jul 18, 2012 6.300 6.580 6.265 6.480 78,036 +0.15(+2.37%)
Jul 17, 2012 6.250 6.380 6.200 6.330 36,290 +0.09(+1.44%)
Jul 16, 2012 6.450 6.460 6.210 6.240 97,746 -0.26(-4.00%)
Jul 13, 2012 6.210 6.540 6.120 6.500 61,644 +0.29(+4.67%)
Jul 12, 2012 6.390 6.400 6.180 6.210 82,734 -0.26(-4.02%)
Jul 11, 2012 6.300 6.580 6.300 6.470 71,931 +0.14(+2.21%)
Jul 10, 2012 6.720 6.740 6.283 6.330 91,527 -0.37(-5.52%)
Jul 09, 2012 6.890 6.910 6.670 6.700 98,590 -0.17(-2.47%)
Jul 06, 2012 7.020 7.100 6.820 6.870 52,353 -0.22(-3.10%)
Jul 05, 2012 7.190 7.260 6.900 7.090 85,684 -0.22(-3.01%)
Jul 03, 2012 7.320 7.390 7.250 7.310 105,193 +0.03(+0.41%)
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.