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

Talkspace Inc (NQ: TALK )

2.300 -0.070 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2022 1.360 1.480 921,186 +0.09(+6.47%)
Jan 28, 2022 1.330 1.400 1.300 1.390 610,873 +0.05(+3.73%)
Jan 27, 2022 1.460 1.510 1.310 1.340 1,263,372 -0.08(-5.63%)
Jan 26, 2022 1.400 1.540 1.400 1.420 983,956 +0.03(+2.16%)
Jan 25, 2022 1.410 1.479 1.330 1.390 2,372,592 -0.02(-1.42%)
Jan 24, 2022 1.410 1.430 1.334 1.410 2,439,047 -0.05(-3.42%)
Jan 21, 2022 1.480 1.505 1.420 1.460 731,098 -0.03(-2.01%)
Jan 20, 2022 1.500 1.590 1.460 1.490 1,036,821 -0.01(-0.67%)
Jan 19, 2022 1.550 1.585 1.500 1.500 496,205 -0.06(-3.85%)
Jan 18, 2022 1.530 1.620 1.510 1.560 851,711 +0.01(+0.65%)
Jan 14, 2022 1.550 0 -0.03(-1.90%)
Jan 13, 2022 1.680 1.680 1.570 1.580 954,464 -0.09(-5.39%)
Jan 12, 2022 1.700 1.745 1.640 1.670 1,785,839 -0.03(-1.76%)
Jan 11, 2022 1.730 1.730 1.670 1.700 1,459,652 -0.01(-0.58%)
Jan 10, 2022 1.800 1.810 1.680 1.710 1,868,293 -0.11(-6.04%)
Jan 07, 2022 1.830 1.900 1.815 1.820 406,822 -0.01(-0.55%)
Jan 06, 2022 1.840 1.890 1.790 1.830 837,096 -0.01(-0.54%)
Jan 05, 2022 1.980 1.980 1.812 1.840 903,620 -0.11(-5.64%)
Jan 04, 2022 2.010 2.130 1.895 1.950 1,032,423 -0.10(-4.88%)
Jan 03, 2022 1.960 2.065 1.960 2.050 1,080,683 +0.08(+4.06%)
Dec 31, 2021 1.970 2.020 1.950 1.970 869,984 +0.00(+0.00%)
Dec 30, 2021 1.880 2.040 1.870 1.970 2,383,799 +0.06(+3.14%)
Dec 29, 2021 1.880 1.945 1.840 1.910 1,422,539 +0.01(+0.53%)
Dec 28, 2021 2.000 2.000 1.885 1.900 963,251 -0.09(-4.52%)
Dec 27, 2021 2.000 2.020 1.920 1.990 1,075,022 +0.01(+0.51%)
Dec 23, 2021 1.950 2.040 1.920 1.980 1,146,518 +0.03(+1.54%)
Dec 22, 2021 1.930 1.998 1.910 1.950 4,416,315 +0.01(+0.52%)
Dec 21, 2021 1.950 2.000 1.880 1.940 976,567 +0.07(+3.74%)
Dec 20, 2021 1.850 1.910 1.840 1.870 1,048,508 -0.01(-0.53%)
Dec 17, 2021 1.850 2.000 1.775 1.880 2,131,789 +0.04(+2.17%)
Dec 16, 2021 1.940 1.980 1.840 1.840 1,050,501 -0.08(-4.17%)
Dec 15, 2021 1.930 1.950 1.800 1.920 1,509,683 +0.01(+0.52%)
Dec 14, 2021 1.970 1.990 1.891 1.910 893,991 -0.07(-3.54%)
Dec 13, 2021 2.040 2.055 1.955 1.980 720,069 -0.05(-2.46%)
Dec 10, 2021 2.090 2.100 1.990 2.030 886,869 -0.04(-1.93%)
Dec 09, 2021 2.130 2.210 2.050 2.070 588,455 -0.09(-4.17%)
Dec 08, 2021 2.170 2.220 2.060 2.160 1,114,278 +0.02(+0.93%)
Dec 07, 2021 2.090 2.210 2.070 2.140 1,304,986 +0.05(+2.39%)
Dec 06, 2021 2.080 2.130 1.935 2.090 1,787,494 +0.06(+2.96%)
Dec 03, 2021 2.090 2.090 1.995 2.030 1,671,710 -0.06(-2.87%)
Dec 02, 2021 2.090 2.140 2.010 2.090 1,771,162 -0.04(-1.88%)
Dec 01, 2021 2.290 2.290 2.120 2.130 1,580,235 -0.16(-6.99%)
Nov 30, 2021 2.210 2.330 2.200 2.290 1,251,630 +0.06(+2.69%)
Nov 29, 2021 2.260 2.270 2.150 2.230 1,716,069 -0.04(-1.76%)
Nov 26, 2021 2.200 2.270 2.120 2.270 868,156 +0.07(+3.18%)
Nov 24, 2021 2.230 2.270 2.140 2.200 3,184,913 +0.03(+1.38%)
Nov 23, 2021 2.100 2.190 1.980 2.170 2,703,668 +0.09(+4.33%)
Nov 22, 2021 2.230 2.260 1.990 2.080 2,788,728 -0.16(-7.14%)
Nov 19, 2021 2.200 2.300 2.150 2.240 2,113,715 +0.04(+1.82%)
Nov 18, 2021 2.280 2.210 2.100 2.200 3,486,782 -0.09(-3.93%)
Nov 17, 2021 2.210 2.400 2.160 2.290 6,324,227 +0.13(+6.02%)
Nov 16, 2021 2.100 2.280 2.020 2.160 19,636,798 -1.23(-36.28%)
Nov 15, 2021 3.560 3.560 3.320 3.390 1,552,081 -0.11(-3.14%)
Nov 12, 2021 3.580 3.610 3.450 3.500 643,776 -0.08(-2.23%)
Nov 11, 2021 3.690 3.690 3.500 3.580 557,618 -0.08(-2.19%)
Nov 10, 2021 3.620 3.660 530,536 +0.05(+1.39%)
Nov 09, 2021 3.700 3.720 3.510 3.610 433,136 -0.09(-2.43%)
Nov 08, 2021 3.810 3.840 3.620 3.700 462,106 -0.05(-1.33%)
Nov 05, 2021 3.850 3.850 3.690 3.750 442,870 -0.07(-1.83%)
Nov 04, 2021 3.960 4.040 3.780 3.820 581,290 -0.13(-3.29%)
Nov 03, 2021 3.850 3.980 3.730 3.950 696,185 +0.13(+3.40%)
Nov 02, 2021 3.670 3.870 3.560 3.820 1,008,364 +0.14(+3.80%)
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.