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:

Coinbase Global, Inc. (NQ: COIN )

245.06 -12.57 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 261.00 265.00 243.75 245.06 8,136,301 -12.57(-4.88%)
Jul 23, 2024 263.60 272.55 257.29 257.63 9,253,708 -7.52(-2.84%)
Jul 22, 2024 260.47 266.00 252.84 265.15 11,261,287 +7.36(+2.86%)
Jul 19, 2024 235.10 259.80 233.50 257.79 12,501,978 +24.55(+10.53%)
Jul 18, 2024 251.21 253.87 230.57 233.24 8,840,828 -15.86(-6.37%)
Jul 17, 2024 245.90 255.90 241.31 249.10 8,868,412 -2.39(-0.95%)
Jul 16, 2024 243.19 252.12 234.20 251.49 10,252,223 +8.64(+3.56%)
Jul 15, 2024 229.38 247.50 228.00 242.85 14,405,374 +24.83(+11.39%)
Jul 12, 2024 215.34 222.15 214.57 218.02 4,949,073 +3.39(+1.58%)
Jul 11, 2024 224.37 227.15 213.57 214.63 7,036,917 -4.93(-2.25%)
Jul 10, 2024 221.64 223.33 215.13 219.56 4,477,061 -0.41(-0.19%)
Jul 09, 2024 223.55 225.64 218.68 219.97 5,352,429 -0.59(-0.27%)
Jul 08, 2024 226.51 226.51 217.75 220.56 5,609,576 -3.12(-1.39%)
Jul 05, 2024 213.48 225.13 209.45 223.68 10,148,662 -1.26(-0.56%)
Jul 03, 2024 223.81 227.11 222.22 224.94 3,241,699 -2.57(-1.13%)
Jul 02, 2024 231.34 234.97 226.32 227.51 4,396,032 -5.86(-2.51%)
Jul 01, 2024 226.00 236.04 224.04 233.37 7,732,399 +11.14(+5.01%)
Jun 28, 2024 223.95 225.53 218.80 222.23 10,945,339 -1.77(-0.79%)
Jun 27, 2024 217.60 225.76 216.32 224.00 5,637,090 +9.42(+4.39%)
Jun 26, 2024 220.00 223.73 212.46 214.58 6,569,842 -7.13(-3.22%)
Jun 25, 2024 217.00 222.88 213.22 221.71 8,063,489 +9.40(+4.43%)
Jun 24, 2024 217.22 221.44 207.71 212.31 10,758,213 -13.55(-6.00%)
Jun 21, 2024 227.00 228.25 220.71 225.86 11,385,873 -9.17(-3.90%)
Jun 20, 2024 237.36 240.49 228.44 235.03 6,884,751 -0.92(-0.39%)
Jun 18, 2024 238.25 242.80 234.60 235.95 6,200,017 -9.15(-3.73%)
Jun 17, 2024 239.87 248.64 234.23 245.10 6,658,100 +0.60(+0.25%)
Jun 14, 2024 246.16 250.25 237.06 244.50 7,146,484 -3.14(-1.27%)
Jun 13, 2024 253.77 257.13 243.26 247.64 8,662,512 -7.32(-2.87%)
Jun 12, 2024 251.80 263.26 250.58 254.96 11,128,963 +10.76(+4.41%)
Jun 11, 2024 242.93 245.66 234.09 244.20 8,982,122 -5.61(-2.25%)
Jun 10, 2024 241.11 253.43 239.53 249.81 6,340,530 +5.65(+2.31%)
Jun 07, 2024 256.18 263.18 243.86 244.16 9,324,743 -12.92(-5.03%)
Jun 06, 2024 250.00 263.80 248.75 257.08 9,488,916 +5.68(+2.26%)
Jun 05, 2024 246.86 251.89 240.70 251.40 9,365,483 +7.20(+2.95%)
Jun 04, 2024 230.23 247.20 230.16 244.20 10,846,278 +12.81(+5.54%)
Jun 03, 2024 232.50 239.20 224.69 231.39 7,325,893 +5.47(+2.42%)
May 31, 2024 239.28 240.41 219.17 225.92 10,123,173 -8.84(-3.77%)
May 30, 2024 241.10 248.86 233.38 234.76 9,341,875 -1.89(-0.80%)
May 29, 2024 239.02 240.49 233.18 236.65 6,788,378 -8.35(-3.41%)
May 28, 2024 235.45 247.13 231.05 245.00 10,829,235 +7.35(+3.09%)
May 24, 2024 221.00 237.79 220.05 237.65 10,249,408 +18.79(+8.59%)
May 23, 2024 233.81 234.32 217.66 218.86 9,396,027 -12.65(-5.46%)
May 22, 2024 225.01 238.77 221.21 231.51 8,922,808 +5.73(+2.54%)
May 21, 2024 231.97 233.65 220.12 225.78 10,685,746 +0.59(+0.26%)
May 20, 2024 207.96 226.26 203.72 225.19 11,125,004 +17.59(+8.47%)
May 17, 2024 205.66 210.67 199.83 207.60 8,689,318 +8.43(+4.23%)
May 16, 2024 215.00 216.45 198.64 199.17 12,161,095 -20.74(-9.43%)
May 15, 2024 212.21 221.40 207.70 219.91 9,315,977 +16.86(+8.30%)
May 14, 2024 195.96 206.97 194.93 203.05 5,365,074 +3.54(+1.77%)
May 13, 2024 204.00 206.66 197.64 199.51 7,536,387 -1.41(-0.70%)
May 10, 2024 214.50 214.87 200.50 200.92 7,423,623 -9.53(-4.53%)
May 09, 2024 210.22 213.85 205.11 210.45 4,636,558 -0.75(-0.36%)
May 08, 2024 209.50 214.90 206.53 211.20 4,600,879 -3.14(-1.46%)
May 07, 2024 226.94 230.82 214.12 214.34 8,156,810 -12.59(-5.55%)
May 06, 2024 225.84 235.80 224.90 226.93 9,685,673 +3.68(+1.65%)
May 03, 2024 230.90 232.25 216.55 223.25 13,739,336 -5.60(-2.45%)
May 02, 2024 216.48 232.71 210.76 228.85 12,426,873 +18.76(+8.93%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.