Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Old Dominion Freight Line, Inc. - Common Stock (NQ:ODFL)

148.28 -0.72 (-0.48%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 29, 2025 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 (%)
Apr 28, 2025 147.01 149.53 145.79 149.00 2,698,511 +2.26(+1.54%)
Apr 25, 2025 149.28 151.52 144.90 146.74 4,094,905 -12.16(-7.65%)
Apr 24, 2025 151.66 159.18 150.90 158.90 1,834,904 +5.67(+3.70%)
Apr 23, 2025 159.12 167.89 151.60 153.23 3,069,948 +1.16(+0.76%)
Apr 22, 2025 150.27 153.17 148.64 152.07 1,840,243 +2.20(+1.47%)
Apr 21, 2025 151.47 152.74 147.05 149.87 1,791,217 -3.88(-2.52%)
Apr 17, 2025 149.39 154.82 149.05 153.75 1,456,549 +5.90(+3.99%)
Apr 16, 2025 151.07 151.89 145.90 147.85 1,927,978 -5.00(-3.27%)
Apr 15, 2025 155.30 156.48 151.47 152.85 1,001,644 -2.26(-1.46%)
Apr 14, 2025 154.28 155.85 151.95 155.11 1,189,181 +2.88(+1.89%)
Apr 11, 2025 154.82 154.82 146.14 152.23 2,640,984 -4.52(-2.88%)
Apr 10, 2025 161.96 161.96 152.23 156.75 2,180,892 -8.74(-5.28%)
Apr 09, 2025 146.84 166.21 145.79 165.49 3,158,244 +17.15(+11.56%)
Apr 08, 2025 157.41 157.45 146.32 148.34 1,878,002 -3.07(-2.03%)
Apr 07, 2025 152.27 158.31 145.96 151.41 2,779,548 -3.47(-2.24%)
Apr 04, 2025 153.17 155.78 147.06 154.88 3,326,645 -0.87(-0.56%)
Apr 03, 2025 162.53 165.62 153.02 155.75 2,683,787 -14.35(-8.44%)
Apr 02, 2025 164.66 170.58 164.47 170.10 905,165 +3.01(+1.80%)
Apr 01, 2025 163.67 168.00 163.02 167.09 1,219,386 +1.64(+0.99%)
Mar 31, 2025 162.05 166.62 162.05 165.45 1,608,356 +0.60(+0.36%)
Mar 28, 2025 169.61 169.93 164.72 164.85 1,285,994 -5.38(-3.16%)
Mar 27, 2025 168.77 171.54 168.36 170.23 1,260,171 +1.56(+0.92%)
Mar 26, 2025 167.54 169.48 166.92 168.67 1,423,107 +1.07(+0.64%)
Mar 25, 2025 170.12 170.72 167.09 167.60 1,478,570 -2.45(-1.44%)
Mar 24, 2025 167.61 170.66 167.48 170.05 1,302,654 +4.83(+2.92%)
Mar 21, 2025 158.31 165.37 157.67 165.22 3,630,703 +4.09(+2.54%)
Mar 20, 2025 160.91 163.41 160.37 161.13 1,585,687 -1.31(-0.81%)
Mar 19, 2025 162.09 163.42 159.50 162.44 1,646,464 +0.36(+0.22%)
Mar 18, 2025 165.34 166.37 160.49 162.08 1,148,220 -4.04(-2.43%)
Mar 17, 2025 161.01 167.09 159.11 166.12 1,602,672 +3.62(+2.23%)
Mar 14, 2025 163.95 164.46 161.76 162.50 1,412,361 -0.48(-0.29%)
Mar 13, 2025 165.77 167.05 159.35 162.98 2,044,694 -1.56(-0.95%)
Mar 12, 2025 169.05 169.84 164.06 164.54 2,344,581 -2.49(-1.49%)
Mar 11, 2025 177.45 177.76 166.42 167.03 2,507,439 -10.94(-6.15%)
Mar 10, 2025 178.48 181.76 177.24 177.97 2,021,778 -1.58(-0.88%)
Mar 07, 2025 177.58 181.47 176.64 179.55 2,666,971 +1.97(+1.11%)
Mar 06, 2025 175.94 178.71 173.55 177.58 2,033,019 +1.06(+0.60%)
Mar 05, 2025 175.42 176.86 171.69 176.52 2,217,486 +1.81(+1.03%)
Mar 04, 2025 170.37 177.02 165.56 174.72 3,030,896 +2.71(+1.58%)
Mar 03, 2025 177.90 178.48 171.17 172.00 2,413,908 -4.21(-2.39%)
Feb 28, 2025 175.62 178.83 174.91 176.22 2,126,716 +1.73(+0.99%)
Feb 27, 2025 175.63 177.90 173.79 174.49 1,496,974 -0.88(-0.50%)
Feb 26, 2025 179.11 180.99 175.24 175.37 2,418,439 -4.23(-2.35%)
Feb 25, 2025 180.42 182.44 177.76 179.59 2,102,777 -2.09(-1.15%)
Feb 24, 2025 184.54 185.11 181.19 181.68 2,229,152 +1.57(+0.87%)
Feb 21, 2025 196.91 196.91 169.73 180.11 5,688,679 -16.82(-8.54%)
Feb 20, 2025 203.83 204.53 195.92 196.93 1,368,659 -7.85(-3.83%)
Feb 19, 2025 207.00 208.18 204.60 204.78 1,286,949 -4.17(-2.00%)
Feb 18, 2025 207.24 209.28 206.03 208.96 2,089,548 +2.95(+1.43%)
Feb 14, 2025 206.67 209.16 205.68 206.01 1,276,159 -0.05(-0.02%)
Feb 13, 2025 203.67 206.35 202.27 206.06 1,378,720 +3.37(+1.66%)
Feb 12, 2025 201.01 203.65 198.36 202.69 1,447,066 -2.75(-1.34%)
Feb 11, 2025 199.72 206.16 199.66 205.44 1,960,059 +3.98(+1.98%)
Feb 10, 2025 198.96 201.66 197.68 201.46 1,987,813 +4.57(+2.32%)
Feb 07, 2025 196.14 197.71 193.31 196.88 1,874,037 +1.32(+0.67%)
Feb 06, 2025 194.05 200.77 193.47 195.57 1,854,496 +2.23(+1.15%)
Feb 05, 2025 195.56 198.97 192.34 193.34 2,776,760 +9.97(+5.44%)
Feb 04, 2025 180.81 183.63 180.77 183.37 1,999,380 +1.61(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.