Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

168.53 -1.31 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004 3.739 3.770 3.707 3.710 293,600 -0.04(-0.96%)
Jul 29, 2004 3.657 3.798 3.619 3.746 1,125,901 +0.13(+3.68%)
Jul 28, 2004 3.707 3.707 3.579 3.613 675,854 -0.06(-1.57%)
Jul 27, 2004 3.587 3.706 3.587 3.670 726,438 +0.06(+1.74%)
Jul 26, 2004 3.654 3.655 3.585 3.608 671,682 -0.01(-0.28%)
Jul 23, 2004 3.682 3.686 3.611 3.618 928,777 -0.04(-1.22%)
Jul 22, 2004 3.659 3.675 3.605 3.663 1,579,078 -0.00(-0.03%)
Jul 21, 2004 3.749 3.758 3.631 3.664 9,619,447 -0.10(-2.55%)
Jul 20, 2004 3.663 3.765 3.629 3.760 909,482 +0.16(+4.59%)
Jul 19, 2004 3.613 3.666 3.585 3.595 590,329 -0.03(-0.78%)
Jul 16, 2004 3.661 3.680 3.611 3.623 682,633 -0.01(-0.21%)
Jul 15, 2004 3.850 3.850 3.620 3.631 1,599,416 -0.12(-3.30%)
Jul 14, 2004 3.784 3.808 3.689 3.755 831,258 -0.03(-0.91%)
Jul 13, 2004 3.691 3.847 3.647 3.789 1,121,208 +0.14(+3.89%)
Jul 12, 2004 3.581 3.689 3.581 3.647 331,147 +0.04(+1.24%)
Jul 09, 2004 3.666 3.709 3.516 3.602 997,614 -0.06(-1.61%)
Jul 08, 2004 3.640 3.688 3.622 3.661 653,429 +0.01(+0.35%)
Jul 07, 2004 3.624 3.741 3.624 3.649 359,829 +0.02(+0.49%)
Jul 06, 2004 3.825 3.835 3.631 3.631 582,506 -0.13(-3.43%)
Jul 02, 2004 3.684 3.797 3.663 3.760 287,863 +0.06(+1.66%)
Jul 01, 2004 3.788 3.820 3.669 3.698 399,463 -0.07(-1.87%)
Jun 30, 2004 3.714 3.812 3.714 3.769 300,379 +0.05(+1.31%)
Jun 29, 2004 3.797 3.845 3.720 3.720 638,828 -0.09(-2.32%)
Jun 28, 2004 3.746 3.856 3.703 3.808 842,731 +0.11(+2.90%)
Jun 25, 2004 3.669 3.746 3.654 3.701 1,047,156 +0.05(+1.40%)
Jun 24, 2004 3.720 3.733 3.622 3.650 1,168,142 -0.05(-1.35%)
Jun 23, 2004 3.606 3.741 3.582 3.700 1,783,503 +0.13(+3.76%)
Jun 22, 2004 3.619 3.631 3.503 3.565 810,399 +0.04(+1.16%)
Jun 21, 2004 3.558 3.614 3.498 3.525 432,838 +0.01(+0.33%)
Jun 18, 2004 3.426 3.617 3.403 3.513 887,058 +0.07(+1.89%)
Jun 17, 2004 3.470 3.470 3.413 3.448 918,347 +0.01(+0.33%)
Jun 16, 2004 3.490 3.490 3.349 3.436 875,064 +0.02(+0.49%)
Jun 15, 2004 3.337 3.530 3.337 3.420 1,273,484 +0.10(+3.08%)
Jun 14, 2004 3.424 3.452 3.298 3.317 1,057,586 -0.16(-4.53%)
Jun 10, 2004 3.528 3.560 3.454 3.475 499,068 -0.07(-1.98%)
Jun 09, 2004 3.641 3.641 3.531 3.545 693,063 -0.08(-2.19%)
Jun 08, 2004 3.573 3.678 3.548 3.624 1,053,936 +0.05(+1.43%)
Jun 07, 2004 3.551 3.620 3.478 3.573 652,908 +0.11(+3.10%)
Jun 04, 2004 3.522 3.525 3.432 3.466 678,983 +0.02(+0.56%)
Jun 03, 2004 3.512 3.527 3.443 3.447 508,976 -0.03(-0.74%)
Jun 02, 2004 3.450 3.522 3.450 3.472 756,685 -0.02(-0.48%)
Jun 01, 2004 3.473 3.535 3.440 3.489 926,691 -0.06(-1.73%)
May 28, 2004 3.703 3.707 3.485 3.550 1,790,804 -0.16(-4.24%)
May 27, 2004 3.642 3.790 3.642 3.707 1,804,363 +0.01(+0.28%)
May 26, 2004 3.609 3.702 3.588 3.697 914,697 +0.01(+0.31%)
May 25, 2004 3.325 3.701 3.305 3.686 2,267,448 +0.39(+11.87%)
May 24, 2004 3.173 3.312 3.158 3.294 1,092,526 +0.17(+5.31%)
May 21, 2004 3.132 3.164 3.060 3.128 439,618 +1.02(+48.40%)
May 20, 2004 2.098 2.108 2.093 2.108 417,715 +0.01(+0.49%)
May 19, 2004 2.111 2.114 2.095 2.098 429,448 -0.01(-0.62%)
May 18, 2004 2.124 2.124 2.097 2.111 358,265 -0.01(-0.27%)
May 17, 2004 2.137 2.137 2.089 2.116 460,738 -0.01(-0.48%)
May 14, 2004 2.113 2.148 2.101 2.127 1,400,989 +0.00(+0.13%)
May 13, 2004 2.080 2.133 2.072 2.124 483,423 +0.06(+2.89%)
May 12, 2004 2.053 2.080 2.051 2.064 563,211 -0.01(-0.36%)
May 11, 2004 2.002 2.095 2.002 2.072 873,760 +0.07(+3.32%)
May 10, 2004 2.021 2.022 1.989 2.005 851,857 -0.02(-0.87%)
May 07, 2004 2.072 2.093 2.023 2.023 304,290 -0.06(-2.89%)
May 06, 2004 2.130 2.130 2.026 2.083 854,204 -0.02(-0.95%)
May 05, 2004 2.161 2.173 2.099 2.103 887,058 -0.06(-2.71%)
May 04, 2004 2.135 2.191 2.135 2.161 506,890 +0.02(+0.77%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.