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, 2020 93.61 94.73 85.00 87.50 8,577,990 -9.43(-9.73%)
Aug 28, 2020 98.75 105.50 95.33 96.93 6,967,100 +0.94(+0.98%)
Aug 27, 2020 107.35 109.45 90.81 95.99 12,554,445 -13.53(-12.35%)
Aug 26, 2020 113.14 116.50 106.75 109.52 5,109,344 -3.30(-2.93%)
Aug 25, 2020 109.24 113.20 104.00 112.82 5,606,456 -3.42(-2.94%)
Aug 24, 2020 124.36 127.11 113.16 116.24 6,385,239 -4.85(-4.01%)
Aug 21, 2020 122.61 126.00 117.40 121.09 5,050,900 -1.23(-1.01%)
Aug 20, 2020 124.65 128.32 118.42 122.32 7,878,304 +0.56(+0.46%)
Aug 19, 2020 115.25 128.50 115.00 121.76 10,230,493 +5.83(+5.03%)
Aug 18, 2020 115.49 119.60 110.00 115.93 6,806,423 -2.20(-1.86%)
Aug 17, 2020 100.32 118.88 99.42 118.13 13,218,480 +24.77(+26.53%)
Aug 14, 2020 97.00 97.46 90.71 93.36 4,418,800 -1.63(-1.72%)
Aug 13, 2020 90.70 97.20 90.29 94.99 6,053,690 +6.06(+6.81%)
Aug 12, 2020 87.20 91.85 85.51 88.93 8,964,728 -3.07(-3.34%)
Aug 11, 2020 90.10 103.09 85.68 92.00 10,434,349 -3.58(-3.75%)
Aug 10, 2020 106.84 109.84 94.35 95.58 9,137,956 -8.07(-7.79%)
Aug 07, 2020 93.65 112.62 93.10 103.65 17,094,400 +9.51(+10.10%)
Aug 06, 2020 96.25 98.24 89.56 94.14 7,692,991 +0.29(+0.31%)
Aug 05, 2020 81.79 95.36 81.60 93.85 6,852,836 +11.45(+13.90%)
Aug 04, 2020 81.96 84.89 79.34 82.40 4,519,657 -0.56(-0.68%)
Aug 03, 2020 76.73 83.48 76.37 82.96 6,320,049 +7.37(+9.75%)
Jul 31, 2020 76.76 79.42 72.25 75.59 7,376,500 -0.60(-0.79%)
Jul 30, 2020 70.00 78.83 64.16 76.19 12,736,926 +15.45(+25.44%)
Jul 29, 2020 59.37 61.94 56.66 60.74 4,243,251 +2.37(+4.06%)
Jul 28, 2020 58.03 60.94 57.60 58.37 3,955,055 -0.76(-1.29%)
Jul 27, 2020 54.69 59.47 53.56 59.13 4,560,158 +5.92(+11.13%)
Jul 24, 2020 51.35 54.12 48.39 53.21 3,726,700 +0.23(+0.43%)
Jul 23, 2020 55.15 57.17 51.00 52.98 4,200,431 -1.87(-3.41%)
Jul 22, 2020 52.81 55.29 52.38 54.85 3,447,598 +2.13(+4.04%)
Jul 21, 2020 53.90 54.07 50.25 52.72 3,464,200 -0.59(-1.11%)
Jul 20, 2020 49.15 53.95 48.32 53.31 4,614,286 +4.38(+8.95%)
Jul 17, 2020 46.46 49.19 44.63 48.93 3,892,200 +3.13(+6.83%)
Jul 16, 2020 44.44 46.64 42.39 45.80 4,040,087 -0.08(-0.17%)
Jul 15, 2020 42.33 47.20 41.81 45.88 4,341,365 +2.75(+6.38%)
Jul 14, 2020 42.83 44.38 38.52 43.13 5,616,693 +1.27(+3.03%)
Jul 13, 2020 49.10 51.26 41.26 41.86 7,024,385 -6.89(-14.13%)
Jul 10, 2020 45.00 50.65 43.71 48.75 8,466,000 +3.57(+7.90%)
Jul 09, 2020 41.85 45.85 41.60 45.18 5,224,271 +1.68(+3.86%)
Jul 08, 2020 46.98 46.98 40.51 43.50 11,194,514 -2.60(-5.64%)
Jul 07, 2020 39.75 46.68 39.05 46.10 11,021,245 +6.94(+17.72%)
Jul 06, 2020 36.42 39.93 35.11 39.16 6,577,156 +5.73(+17.14%)
Jul 02, 2020 32.60 33.92 30.83 33.43 4,981,300 +3.36(+11.17%)
Jul 01, 2020 28.05 30.62 27.83 30.07 3,042,700 +1.64(+5.77%)
Jun 30, 2020 27.57 28.98 27.32 28.43 2,980,490 +0.60(+2.16%)
Jun 29, 2020 29.04 29.67 27.08 27.83 3,253,165 -0.27(-0.96%)
Jun 26, 2020 26.49 28.48 25.40 28.10 4,523,100 +1.87(+7.13%)
Jun 25, 2020 26.53 27.80 25.65 26.23 2,166,234 -0.75(-2.78%)
Jun 24, 2020 25.50 27.35 25.50 26.98 3,038,336 +1.07(+4.13%)
Jun 23, 2020 28.16 29.09 25.23 25.91 5,735,810 -1.47(-5.37%)
Jun 22, 2020 25.01 27.55 25.01 27.38 4,031,865 +2.67(+10.81%)
Jun 19, 2020 22.59 25.24 22.05 24.71 5,134,500 +2.30(+10.26%)
Jun 18, 2020 22.46 22.90 21.85 22.41 1,399,411 -0.04(-0.18%)
Jun 17, 2020 22.47 23.54 22.23 22.45 2,288,609 +0.29(+1.31%)
Jun 16, 2020 22.40 23.50 21.70 22.16 2,562,348 +0.49(+2.26%)
Jun 15, 2020 19.30 22.19 18.84 21.67 3,439,206 +1.92(+9.72%)
Jun 12, 2020 21.61 21.65 19.01 19.75 2,969,900 +0.20(+1.02%)
Jun 11, 2020 21.82 22.86 19.16 19.55 5,408,797 -4.39(-18.34%)
Jun 10, 2020 22.64 24.23 22.63 23.94 3,857,329 +1.98(+9.02%)
Jun 09, 2020 21.18 23.49 21.00 21.96 2,531,581 +0.27(+1.24%)
Jun 08, 2020 21.30 22.12 20.93 21.69 2,430,778 +0.44(+2.07%)
Jun 05, 2020 22.76 23.06 20.64 21.25 3,262,400 -1.19(-5.30%)
Jun 04, 2020 21.36 23.70 21.32 22.44 4,949,231 +1.28(+6.05%)
Jun 03, 2020 21.69 21.99 19.54 21.16 4,789,844 -0.54(-2.49%)
Jun 02, 2020 19.60 21.98 19.42 21.70 5,213,966 +2.37(+12.26%)
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.