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

Twin Vee Powercats Co. (NQ: VEEE )

0.6001 -0.0723 (-10.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2021 4.150 4.250 3.960 4.010 45,153 -0.20(-4.75%)
Dec 30, 2021 4.280 4.390 4.070 4.210 108,580 -0.13(-3.00%)
Dec 29, 2021 4.130 4.343 4.070 4.340 86,485 +0.18(+4.33%)
Dec 28, 2021 4.140 4.270 3.930 4.160 168,256 +0.02(+0.48%)
Dec 27, 2021 3.740 4.360 3.660 4.140 416,554 +0.59(+16.62%)
Dec 23, 2021 3.520 3.630 3.313 3.550 34,627 +0.05(+1.43%)
Dec 22, 2021 3.210 3.510 3.210 3.500 33,311 +0.25(+7.69%)
Dec 21, 2021 3.230 3.350 3.130 3.250 12,669 +0.04(+1.25%)
Dec 20, 2021 3.250 3.345 3.140 3.210 33,985 -0.06(-1.83%)
Dec 17, 2021 3.150 3.300 3.150 3.270 10,501 -0.02(-0.61%)
Dec 16, 2021 3.300 3.381 3.220 3.290 8,477 -0.02(-0.60%)
Dec 15, 2021 3.310 3.400 3.210 3.310 33,798 -0.04(-1.05%)
Dec 14, 2021 3.360 3.440 3.320 3.345 10,608 -0.07(-2.19%)
Dec 13, 2021 3.660 3.660 3.360 3.420 58,209 -0.31(-8.31%)
Dec 10, 2021 3.530 3.790 3.530 3.730 30,555 +0.21(+5.97%)
Dec 09, 2021 3.880 3.880 3.510 3.520 126,307 -0.28(-7.37%)
Dec 08, 2021 3.430 3.870 3.349 3.800 93,805 +0.37(+10.79%)
Dec 07, 2021 3.360 3.460 3.240 3.430 77,728 +0.13(+3.94%)
Dec 06, 2021 2.910 3.360 2.830 3.300 65,631 +0.40(+13.79%)
Dec 03, 2021 3.080 3.160 2.840 2.900 75,899 -0.20(-6.45%)
Dec 02, 2021 3.180 3.250 3.100 3.100 18,646 -0.07(-2.21%)
Dec 01, 2021 3.470 3.510 3.170 3.170 54,941 -0.21(-6.21%)
Nov 30, 2021 3.550 3.560 3.505 3.380 43,769 -0.21(-5.85%)
Nov 29, 2021 3.780 3.780 3.550 3.590 39,544 -0.14(-3.75%)
Nov 26, 2021 3.660 3.740 3.520 3.730 29,767 +0.03(+0.81%)
Nov 24, 2021 3.540 3.745 3.520 3.700 77,544 +0.03(+0.82%)
Nov 23, 2021 3.720 3.720 3.410 3.670 137,744 -0.01(-0.27%)
Nov 22, 2021 3.770 4.510 3.690 3.680 1,629,254 -0.07(-1.87%)
Nov 19, 2021 3.650 3.850 3.650 3.750 40,974 +0.00(+0.00%)
Nov 18, 2021 3.810 3.774 3.750 3.750 66,789 -0.08(-2.09%)
Nov 17, 2021 3.900 3.940 3.750 3.830 99,424 -0.09(-2.30%)
Nov 16, 2021 3.980 4.000 3.850 3.920 45,113 -0.10(-2.49%)
Nov 15, 2021 4.040 4.320 3.929 4.020 105,180 +0.03(+0.75%)
Nov 12, 2021 3.810 4.020 3.770 3.990 59,919 +0.18(+4.72%)
Nov 11, 2021 3.910 3.910 3.680 3.810 50,886 -0.05(-1.30%)
Nov 10, 2021 3.970 3.860 46,607 -0.08(-2.03%)
Nov 09, 2021 4.160 4.160 3.830 3.940 110,495 -0.28(-6.64%)
Nov 08, 2021 3.990 4.430 3.960 4.220 526,852 +0.35(+9.04%)
Nov 05, 2021 3.810 4.350 3.740 3.870 769,286 +0.22(+6.03%)
Nov 04, 2021 3.910 3.910 3.545 3.650 103,118 -0.04(-1.08%)
Nov 03, 2021 3.660 3.810 3.640 3.690 33,299 -0.09(-2.38%)
Nov 02, 2021 3.810 3.870 3.679 3.780 22,562 -0.04(-1.05%)
Nov 01, 2021 3.810 3.930 3.670 3.820 57,281 +0.08(+2.14%)
Oct 29, 2021 3.800 3.870 3.670 3.740 56,422 -0.09(-2.35%)
Oct 28, 2021 3.550 4.200 3.550 3.830 246,027 +0.27(+7.67%)
Oct 27, 2021 3.650 3.760 3.550 3.557 35,524 -0.15(-4.12%)
Oct 26, 2021 4.000 3.710 112,617 -0.39(-9.51%)
Oct 25, 2021 3.740 4.200 4.100 72,065 +0.33(+8.75%)
Oct 22, 2021 3.950 4.114 3.750 3.770 114,753 -0.03(-0.79%)
Oct 21, 2021 3.940 4.000 3.740 3.800 42,959 -0.10(-2.56%)
Oct 20, 2021 3.810 4.010 3.800 3.900 40,957 +0.08(+2.09%)
Oct 19, 2021 3.660 3.850 3.665 3.820 22,555 +0.22(+6.11%)
Oct 18, 2021 3.730 3.730 3.550 3.600 48,746 -0.20(-5.26%)
Oct 15, 2021 3.820 3.850 3.670 3.800 24,711 -0.01(-0.26%)
Oct 14, 2021 3.840 3.960 3.730 3.810 51,531 +0.10(+2.56%)
Oct 13, 2021 3.710 3.762 3.539 3.715 43,655 +0.00(+0.13%)
Oct 12, 2021 3.640 3.850 3.640 3.710 49,347 +0.07(+1.92%)
Oct 11, 2021 3.570 3.670 3.560 3.640 21,900 +0.03(+0.83%)
Oct 08, 2021 3.568 3.740 3.568 3.610 8,698 +0.05(+1.40%)
Oct 07, 2021 3.640 3.780 3.550 3.560 14,687 +0.03(+0.85%)
Oct 06, 2021 3.580 3.740 3.530 3.530 45,221 -0.08(-2.22%)
Oct 05, 2021 3.720 3.820 3.572 3.610 17,213 -0.06(-1.63%)
Oct 04, 2021 3.860 3.860 3.670 3.670 51,144 -0.20(-5.17%)
Oct 01, 2021 3.600 3.996 3.590 3.870 131,056 +0.28(+7.80%)
Sep 30, 2021 3.690 3.770 3.350 3.590 251,088 -0.04(-1.10%)
Sep 29, 2021 3.580 3.750 3.535 3.630 29,865 +0.07(+1.97%)
Sep 28, 2021 3.730 3.730 3.540 3.560 50,861 -0.18(-4.81%)
Sep 27, 2021 3.910 3.940 3.660 3.740 44,219 -0.02(-0.53%)
Sep 24, 2021 3.610 3.790 3.610 3.760 7,941 +0.03(+0.80%)
Sep 23, 2021 3.510 3.730 3.510 3.730 24,497 +0.26(+7.49%)
Sep 22, 2021 3.600 3.650 3.414 3.470 52,987 -0.09(-2.53%)
Sep 21, 2021 3.490 3.680 3.470 3.560 64,510 +0.15(+4.40%)
Sep 20, 2021 3.580 3.640 3.390 3.410 95,199 -0.17(-4.75%)
Sep 17, 2021 3.920 4.040 3.580 3.580 83,109 -0.34(-8.67%)
Sep 16, 2021 4.030 4.086 3.910 3.920 62,992 -0.06(-1.51%)
Sep 15, 2021 4.020 4.130 3.950 3.980 67,694 +0.01(+0.25%)
Sep 14, 2021 4.290 4.350 3.900 3.970 81,815 -0.38(-8.74%)
Sep 13, 2021 4.330 4.410 4.270 4.350 28,018 -0.01(-0.23%)
Sep 10, 2021 4.440 4.505 4.180 4.360 83,389 -0.11(-2.46%)
Sep 09, 2021 4.500 4.599 4.400 4.470 51,268 -0.08(-1.76%)
Sep 08, 2021 4.480 4.990 4.320 4.550 611,671 +0.08(+1.68%)
Sep 07, 2021 4.230 4.530 4.050 4.475 282,379 +0.29(+7.06%)
Sep 03, 2021 4.350 4.350 4.160 4.180 23,192 -0.05(-1.18%)
Sep 02, 2021 4.200 4.440 4.160 4.230 86,150 -0.02(-0.47%)
Sep 01, 2021 4.320 4.355 4.240 4.250 42,750 -0.07(-1.62%)
Aug 31, 2021 4.340 4.370 4.259 4.320 50,629 -0.07(-1.59%)
Aug 30, 2021 4.250 4.410 4.220 4.390 52,356 +0.04(+0.92%)
Aug 27, 2021 4.360 4.384 4.250 4.350 23,712 +0.00(+0.00%)
Aug 26, 2021 4.320 4.433 4.230 4.350 44,149 +0.01(+0.35%)
Aug 25, 2021 4.380 4.530 4.270 4.335 101,932 -0.08(-1.70%)
Aug 24, 2021 4.710 4.890 4.200 4.410 478,426 -0.30(-6.37%)
Aug 23, 2021 4.290 4.770 4.060 4.710 349,288 +0.54(+12.95%)
Aug 20, 2021 4.060 4.440 4.010 4.170 149,581 +0.07(+1.71%)
Aug 19, 2021 4.310 4.383 4.088 4.100 70,596 -0.31(-7.03%)
Aug 18, 2021 4.250 4.640 4.200 4.410 100,579 +0.09(+2.09%)
Aug 17, 2021 4.330 4.340 4.250 4.320 39,779 -0.05(-1.14%)
Aug 16, 2021 4.400 4.439 4.266 4.370 68,679 -0.23(-5.00%)
Aug 13, 2021 4.660 4.665 4.400 4.600 42,217 +0.05(+1.10%)
Aug 12, 2021 4.730 4.730 4.450 4.550 36,198 -0.17(-3.60%)
Aug 11, 2021 4.740 4.900 4.600 4.720 106,778 -0.13(-2.68%)
Aug 10, 2021 4.480 5.096 4.450 4.850 200,078 +0.32(+7.06%)
Aug 09, 2021 4.500 4.600 4.330 4.530 75,788 -0.01(-0.22%)
Aug 06, 2021 4.560 4.570 4.400 4.540 31,863 -0.01(-0.22%)
Aug 05, 2021 4.370 4.570 4.250 4.550 79,291 +0.18(+4.12%)
Aug 04, 2021 4.570 4.570 4.310 4.370 206,454 -0.13(-2.89%)
Aug 03, 2021 4.870 4.870 4.400 4.500 403,354 -0.38(-7.79%)
Aug 02, 2021 5.040 5.040 4.880 4.880 66,806 -0.12(-2.40%)
Jul 30, 2021 4.900 5.170 4.900 5.000 108,228 +0.02(+0.40%)
Jul 29, 2021 4.760 5.521 4.760 4.980 496,250 +0.22(+4.62%)
Jul 28, 2021 4.900 5.030 4.630 4.760 238,243 -0.07(-1.45%)
Jul 27, 2021 5.400 5.470 4.800 4.830 370,844 -0.74(-13.29%)
Jul 26, 2021 5.750 5.750 5.100 5.570 504,986 -0.23(-3.97%)
Jul 23, 2021 5.400 6.150 5.290 5.800 1,500,381 +0.06(+1.05%)
Jul 22, 2021 6.720 6.720 5.410 5.740 3,830,251 -1.75(-23.36%)
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.