Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corporate Office Properties (NY: OFC )

24.94 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	7.177	7.188	7.040	7.177	227,786	+0.00(+0.00%)
Mar 28, 2002	7.177	7.188	7.040	7.177	227,786	+0.01(+0.08%)
Mar 27, 2002	7.150	7.232	7.144	7.172	239,285	+0.05(+0.69%)
Mar 26, 2002	7.106	7.177	7.018	7.122	162,444	-0.04(-0.61%)
Mar 25, 2002	7.150	7.177	7.095	7.166	991,273	+0.04(+0.54%)
Mar 22, 2002	7.172	7.177	7.122	7.128	116,813	-0.03(-0.46%)
Mar 21, 2002	7.166	7.199	7.133	7.161	507,409	-0.01(-0.08%)
Mar 20, 2002	7.183	7.205	7.128	7.166	165,546	-0.01(-0.15%)
Mar 19, 2002	7.122	7.216	7.068	7.177	244,213	+0.05(+0.77%)
Mar 18, 2002	7.013	7.172	7.013	7.122	1,171,422	+0.21(+3.09%)
Mar 15, 2002	6.903	6.958	6.881	6.909	92,538	-0.04(-0.55%)
Mar 14, 2002	6.821	6.947	6.810	6.947	127,947	+0.15(+2.26%)
Mar 13, 2002	6.843	6.843	6.766	6.794	103,307	-0.01(-0.16%)
Mar 12, 2002	6.838	6.843	6.739	6.805	114,988	-0.02(-0.24%)
Mar 11, 2002	6.843	6.849	6.794	6.821	146,017	+0.00(+0.00%)
Mar 08, 2002	6.832	6.838	6.794	6.821	157,515	+0.00(+0.00%)
Mar 07, 2002	6.827	6.832	6.799	6.821	249,324	-0.01(-0.08%)
Mar 06, 2002	6.816	6.843	6.794	6.827	447,725	+0.02(+0.24%)
Mar 05, 2002	6.777	6.816	6.712	6.810	382,199	+0.07(+0.97%)
Mar 04, 2002	6.701	6.766	6.701	6.744	267,941	+0.03(+0.49%)
Mar 01, 2002	6.668	6.832	6.657	6.712	550,119	+0.03(+0.41%)
Feb 28, 2002	6.618	6.728	6.596	6.684	3,530,877	+0.09(+1.33%)
Feb 27, 2002	6.739	6.761	6.547	6.596	165,729	-0.12(-1.79%)
Feb 26, 2002	6.717	6.723	6.580	6.717	132,510	+0.00(+0.00%)
Feb 25, 2002	6.684	6.750	6.629	6.717	205,884	+0.07(+0.99%)
Feb 22, 2002	6.668	6.668	6.602	6.651	89,070	-0.01(-0.16%)
Feb 21, 2002	6.903	6.903	6.591	6.662	225,231	-0.35(-5.00%)
Feb 20, 2002	6.575	7.013	6.366	7.013	133,788	+0.52(+8.02%)
Feb 19, 2002	6.602	6.602	6.492	6.492	53,113	-0.11(-1.66%)
Feb 18, 2002	6.821	6.821	6.438	6.602	93,085	+0.00(+0.00%)
Feb 15, 2002	6.821	6.821	6.438	6.602	93,085	-0.20(-2.90%)
Feb 14, 2002	6.849	6.849	6.794	6.799	34,861	-0.04(-0.56%)
Feb 13, 2002	6.821	6.849	6.821	6.838	110,425	+0.00(+0.00%)
Feb 12, 2002	6.898	6.898	6.821	6.838	37,964	-0.03(-0.40%)
Feb 11, 2002	6.898	6.898	6.821	6.865	36,139	+0.02(+0.24%)
Feb 08, 2002	6.821	6.849	6.712	6.849	21,537	+0.05(+0.81%)
Feb 07, 2002	6.794	6.892	6.712	6.794	113,710	+0.02(+0.24%)
Feb 06, 2002	6.766	6.849	6.712	6.777	44,535	+0.03(+0.41%)
Feb 05, 2002	6.744	6.761	6.657	6.750	62,787	-0.05(-0.73%)
Feb 04, 2002	6.909	6.985	6.761	6.799	48,185	-0.13(-1.90%)
Feb 01, 2002	6.903	6.985	6.849	6.931	55,669	+0.08(+1.20%)
Jan 31, 2002	6.920	6.985	6.766	6.849	4,070,227	-0.08(-1.11%)
Jan 30, 2002	6.898	6.931	6.843	6.925	292,034	+0.08(+1.12%)
Jan 29, 2002	6.903	6.903	6.766	6.849	137,803	+0.00(+0.00%)
Jan 28, 2002	6.859	6.887	6.766	6.849	27,925	-0.05(-0.79%)
Jan 25, 2002	6.947	7.040	6.903	6.903	107,140	-0.01(-0.16%)
Jan 24, 2002	7.106	7.106	6.892	6.914	31,941	-0.18(-2.55%)
Jan 23, 2002	7.068	7.122	7.040	7.095	48,185	+0.05(+0.78%)
Jan 22, 2002	6.931	7.068	6.876	7.040	492,807	+0.16(+2.31%)
Jan 21, 2002	7.013	7.013	6.881	6.881	10,768	+0.00(+0.00%)
Jan 18, 2002	7.013	7.013	6.881	6.881	10,768	-0.16(-2.26%)
Jan 17, 2002	6.975	7.040	6.903	7.040	87,610	+0.11(+1.58%)
Jan 16, 2002	6.985	7.013	6.849	6.931	135,430	+0.00(+0.00%)
Jan 15, 2002	6.838	7.013	6.838	6.931	108,052	+0.10(+1.44%)
Jan 14, 2002	6.903	6.903	6.821	6.832	18,252	-0.07(-0.95%)
Jan 11, 2002	6.876	6.903	6.849	6.898	22,815	+0.03(+0.48%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Corporate Office Properties (NY: OFC )

Historical Prices