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

Viant Technology Inc (NQ: DSP )

8.385 -0.015 (-0.18%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 6, 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, 2024 9.120 9.120 8.450 8.570 49,792 -0.55(-6.03%)
Jan 30, 2024 9.110 9.450 8.840 9.120 108,134 +0.03(+0.33%)
Jan 29, 2024 8.380 9.140 7.850 9.090 145,599 +0.73(+8.73%)
Jan 26, 2024 8.420 8.630 8.215 8.360 36,519 +0.01(+0.12%)
Jan 25, 2024 8.420 8.420 8.055 8.350 52,909 +0.00(+0.00%)
Jan 24, 2024 8.270 8.432 8.050 8.350 53,456 +0.28(+3.47%)
Jan 23, 2024 8.110 8.443 7.720 8.070 102,212 +0.05(+0.62%)
Jan 22, 2024 8.570 9.160 7.945 8.020 231,978 -0.37(-4.41%)
Jan 19, 2024 7.230 8.430 7.185 8.390 203,829 +1.23(+17.18%)
Jan 18, 2024 6.590 7.350 6.500 7.160 129,482 +0.59(+8.98%)
Jan 17, 2024 6.690 6.880 6.517 6.570 20,598 -0.12(-1.79%)
Jan 16, 2024 6.850 6.960 6.640 6.690 44,030 -0.22(-3.18%)
Jan 12, 2024 6.570 7.040 6.549 6.910 58,805 +0.34(+5.18%)
Jan 11, 2024 6.780 6.835 6.550 6.570 27,718 -0.20(-2.95%)
Jan 10, 2024 6.690 6.870 6.525 6.770 27,862 +0.00(+0.00%)
Jan 09, 2024 6.920 7.000 6.740 6.770 35,652 -0.15(-2.17%)
Jan 08, 2024 6.810 7.050 6.810 6.920 33,957 +0.10(+1.47%)
Jan 05, 2024 6.840 7.040 6.605 6.820 49,841 -0.05(-0.73%)
Jan 04, 2024 6.710 7.040 6.640 6.870 65,480 +0.20(+3.00%)
Jan 03, 2024 6.390 6.730 6.390 6.670 52,974 +0.19(+2.93%)
Jan 02, 2024 6.840 7.030 6.310 6.480 59,873 -0.41(-5.95%)
Dec 29, 2023 7.000 7.140 6.820 6.890 37,654 -0.15(-2.13%)
Dec 28, 2023 7.170 7.189 6.990 7.040 57,077 -0.21(-2.90%)
Dec 27, 2023 7.410 7.470 7.190 7.250 39,619 -0.15(-2.03%)
Dec 26, 2023 7.530 7.540 7.370 7.400 56,319 +0.11(+1.51%)
Dec 22, 2023 7.270 7.530 7.180 7.290 81,329 +0.05(+0.69%)
Dec 21, 2023 7.310 7.318 7.040 7.240 37,546 +0.02(+0.28%)
Dec 20, 2023 7.080 7.415 7.000 7.220 46,864 +0.15(+2.12%)
Dec 19, 2023 6.830 7.260 6.780 7.070 72,765 +0.22(+3.21%)
Dec 18, 2023 6.800 6.917 6.725 6.850 64,691 -0.02(-0.29%)
Dec 15, 2023 6.880 6.965 6.640 6.870 144,607 +0.00(+0.00%)
Dec 14, 2023 6.920 7.010 6.830 6.870 69,566 -0.08(-1.15%)
Dec 13, 2023 6.680 7.060 6.610 6.950 60,063 +0.05(+0.72%)
Dec 12, 2023 6.650 7.130 6.580 6.900 53,049 +0.16(+2.37%)
Dec 11, 2023 7.270 7.280 6.570 6.740 76,734 -0.64(-8.67%)
Dec 08, 2023 7.270 7.605 7.220 7.380 72,085 +0.11(+1.51%)
Dec 07, 2023 6.850 7.420 6.850 7.270 100,568 +0.42(+6.13%)
Dec 06, 2023 6.820 6.960 6.800 6.850 76,865 +0.04(+0.59%)
Dec 05, 2023 6.720 6.840 6.560 6.810 68,821 +0.06(+0.89%)
Dec 04, 2023 6.420 6.990 6.320 6.750 182,671 +0.32(+4.98%)
Dec 01, 2023 6.300 6.650 6.260 6.430 63,929 +0.10(+1.58%)
Nov 30, 2023 6.150 6.420 5.940 6.330 99,382 +0.28(+4.63%)
Nov 29, 2023 5.850 6.280 5.840 6.050 282,819 +0.23(+3.95%)
Nov 28, 2023 5.590 5.890 5.580 5.820 37,732 +0.17(+3.01%)
Nov 27, 2023 5.790 6.010 5.610 5.650 48,287 -0.19(-3.34%)
Nov 24, 2023 5.900 6.140 5.830 5.845 12,577 +0.02(+0.43%)
Nov 22, 2023 5.880 6.110 5.800 5.820 39,866 +0.04(+0.69%)
Nov 21, 2023 5.720 5.850 5.720 5.780 29,654 +0.08(+1.40%)
Nov 20, 2023 5.480 5.760 5.480 5.700 32,652 +0.23(+4.20%)
Nov 17, 2023 5.780 5.850 5.360 5.470 75,952 -0.25(-4.37%)
Nov 16, 2023 5.630 5.800 5.503 5.720 32,426 +0.00(+0.00%)
Nov 15, 2023 5.960 5.993 5.720 5.720 33,276 -0.21(-3.54%)
Nov 14, 2023 5.860 5.970 5.790 5.930 81,996 +0.28(+4.96%)
Nov 13, 2023 5.680 5.860 5.450 5.650 79,151 -0.03(-0.53%)
Nov 10, 2023 5.590 5.900 5.390 5.680 68,481 +0.11(+1.97%)
Nov 09, 2023 5.840 6.000 5.430 5.570 85,233 -0.27(-4.62%)
Nov 08, 2023 6.200 6.341 5.810 5.840 73,846 -0.36(-5.81%)
Nov 07, 2023 6.000 6.380 5.845 6.200 174,069 +0.65(+11.71%)
Nov 06, 2023 5.510 5.640 5.350 5.550 52,746 +0.09(+1.65%)
Nov 03, 2023 5.320 5.620 5.320 5.460 52,341 +0.14(+2.63%)
Nov 02, 2023 5.270 5.401 5.003 5.320 49,382 +0.20(+3.91%)
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.