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

Everspin Technologies Inc (NQ: MRAM )

6.170 -0.040 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 5.760 5.933 5.720 5.850 29,437 +0.12(+2.09%)
Oct 30, 2019 5.690 5.770 5.659 5.730 27,637 +0.09(+1.60%)
Oct 29, 2019 5.930 5.960 5.580 5.640 28,543 -0.26(-4.41%)
Oct 28, 2019 6.010 6.080 5.840 5.900 58,315 -0.06(-1.01%)
Oct 25, 2019 5.790 5.990 5.730 5.960 38,400 +0.21(+3.65%)
Oct 24, 2019 5.670 5.910 5.550 5.750 31,359 +0.06(+1.05%)
Oct 23, 2019 5.990 6.000 5.680 5.690 55,917 -0.29(-4.85%)
Oct 22, 2019 5.750 6.160 5.715 5.980 83,277 +0.33(+5.84%)
Oct 21, 2019 5.460 5.680 5.460 5.650 27,128 +0.21(+3.86%)
Oct 18, 2019 5.520 5.530 5.350 5.440 28,000 -0.06(-1.09%)
Oct 17, 2019 5.300 5.520 5.221 5.500 38,582 +0.21(+3.97%)
Oct 16, 2019 5.370 5.380 5.192 5.290 33,260 -0.12(-2.22%)
Oct 15, 2019 5.200 5.440 5.130 5.410 58,221 +0.21(+4.04%)
Oct 14, 2019 5.520 5.520 5.010 5.200 156,118 -0.31(-5.63%)
Oct 11, 2019 5.690 5.700 5.440 5.510 84,300 -0.08(-1.43%)
Oct 10, 2019 5.740 5.790 5.550 5.590 35,903 -0.13(-2.27%)
Oct 09, 2019 5.690 5.720 5.500 5.720 41,275 +0.12(+2.14%)
Oct 08, 2019 5.770 5.840 5.520 5.600 48,004 -0.25(-4.27%)
Oct 07, 2019 5.950 5.950 5.800 5.850 25,141 -0.07(-1.18%)
Oct 04, 2019 5.970 6.040 5.760 5.920 43,300 +0.00(+0.00%)
Oct 03, 2019 5.800 6.035 5.710 5.920 22,310 +0.11(+1.89%)
Oct 02, 2019 5.720 5.840 5.560 5.810 86,105 -0.01(-0.17%)
Oct 01, 2019 6.150 6.371 5.724 5.820 65,674 -0.31(-5.06%)
Sep 30, 2019 6.130 6.140 6.020 6.130 24,954 +0.00(+0.00%)
Sep 27, 2019 6.090 6.150 6.040 6.130 36,300 +0.03(+0.49%)
Sep 26, 2019 6.200 6.234 5.910 6.100 52,234 -0.03(-0.49%)
Sep 25, 2019 6.360 6.360 6.100 6.130 48,348 -0.18(-2.85%)
Sep 24, 2019 6.440 6.480 6.098 6.310 55,348 -0.10(-1.48%)
Sep 23, 2019 6.450 6.470 6.300 6.405 43,544 -0.01(-0.23%)
Sep 20, 2019 6.590 6.590 6.280 6.420 60,700 -0.19(-2.87%)
Sep 19, 2019 6.680 6.800 6.560 6.610 30,795 -0.05(-0.75%)
Sep 18, 2019 6.790 6.915 6.580 6.660 45,921 -0.16(-2.35%)
Sep 17, 2019 6.770 6.970 6.700 6.820 122,900 +0.08(+1.19%)
Sep 16, 2019 6.650 6.810 6.610 6.740 71,177 +0.16(+2.43%)
Sep 13, 2019 6.730 6.780 6.580 6.580 80,600 -0.16(-2.37%)
Sep 12, 2019 6.990 6.990 6.720 6.740 55,501 -0.20(-2.88%)
Sep 11, 2019 6.910 7.036 6.773 6.940 142,984 +0.18(+2.66%)
Sep 10, 2019 6.650 6.860 6.580 6.760 81,924 +0.13(+1.96%)
Sep 09, 2019 6.700 6.800 6.580 6.630 53,275 -0.08(-1.19%)
Sep 06, 2019 6.770 6.910 6.690 6.710 62,800 -0.06(-0.89%)
Sep 05, 2019 6.870 6.970 6.750 6.770 72,310 +0.01(+0.15%)
Sep 04, 2019 6.890 6.900 6.750 6.760 98,630 +0.00(+0.00%)
Sep 03, 2019 6.750 6.853 6.750 6.760 51,483 +0.00(+0.00%)
Aug 30, 2019 6.890 6.910 6.750 6.760 64,600 -0.03(-0.44%)
Aug 29, 2019 6.990 7.020 6.770 6.790 73,324 -0.13(-1.88%)
Aug 28, 2019 6.770 6.990 6.770 6.920 66,701 +0.15(+2.22%)
Aug 27, 2019 6.940 6.960 6.750 6.770 92,831 -0.09(-1.31%)
Aug 26, 2019 6.960 7.040 6.850 6.860 106,318 +0.06(+0.88%)
Aug 23, 2019 6.740 7.160 6.720 6.800 158,700 +0.22(+3.34%)
Aug 22, 2019 6.470 6.610 6.380 6.580 67,048 +0.20(+3.13%)
Aug 21, 2019 6.450 6.470 6.290 6.380 81,280 +0.01(+0.16%)
Aug 20, 2019 6.360 6.480 6.250 6.370 85,577 +0.09(+1.43%)
Aug 19, 2019 6.160 6.490 6.160 6.280 171,326 +0.12(+1.95%)
Aug 16, 2019 5.650 6.200 5.650 6.160 79,500 +0.51(+9.03%)
Aug 15, 2019 5.350 5.710 5.350 5.650 47,499 +0.12(+2.17%)
Aug 14, 2019 6.130 6.210 5.400 5.530 121,466 -0.62(-10.08%)
Aug 13, 2019 6.400 6.490 5.960 6.150 99,432 -0.20(-3.15%)
Aug 12, 2019 5.650 6.480 5.650 6.350 85,356 +0.88(+16.09%)
Aug 09, 2019 5.910 5.910 5.460 5.470 165,300 -0.44(-7.45%)
Aug 08, 2019 6.090 6.220 5.900 5.910 93,876 -0.15(-2.48%)
Aug 07, 2019 6.010 6.280 5.900 6.060 56,293 +0.05(+0.83%)
Aug 06, 2019 5.950 6.150 5.730 6.010 154,740 +0.05(+0.84%)
Aug 05, 2019 6.450 6.450 5.900 5.960 67,915 -0.52(-8.02%)
Aug 02, 2019 6.460 6.770 6.330 6.480 37,500 +0.02(+0.31%)
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.