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

Carbonite Inc (NQ: CARB )

N/A UNCHANGED
Last Price Updated: 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, 2012 9.170 9.250 9.050 9.230 96,876 +0.04(+0.44%)
Dec 28, 2012 9.280 9.280 9.160 9.190 22,825 -0.12(-1.29%)
Dec 27, 2012 9.290 9.490 9.160 9.310 49,622 -0.02(-0.21%)
Dec 26, 2012 9.400 9.480 9.280 9.330 35,610 -0.07(-0.74%)
Dec 24, 2012 9.840 9.840 8.610 9.400 138,751 -0.45(-4.57%)
Dec 21, 2012 10.02 10.02 9.760 9.850 70,209 -0.06(-0.62%)
Dec 20, 2012 10.12 10.12 9.730 9.912 53,998 -0.20(-1.96%)
Dec 19, 2012 9.840 10.11 9.702 10.11 65,743 +0.27(+2.74%)
Dec 18, 2012 9.920 9.920 9.700 9.840 36,348 -0.12(-1.20%)
Dec 17, 2012 9.600 9.960 9.600 9.960 71,510 +0.36(+3.75%)
Dec 14, 2012 9.590 9.700 8.960 9.600 87,207 +0.02(+0.21%)
Dec 13, 2012 9.550 9.740 9.480 9.580 42,978 +0.01(+0.10%)
Dec 12, 2012 9.710 9.750 9.440 9.570 47,310 -0.15(-1.54%)
Dec 11, 2012 9.280 9.750 9.280 9.720 57,798 +0.45(+4.85%)
Dec 10, 2012 9.220 9.410 9.150 9.270 32,817 +0.02(+0.22%)
Dec 07, 2012 9.440 9.440 9.240 9.250 55,849 -0.19(-2.01%)
Dec 06, 2012 9.420 9.460 9.280 9.440 10,034 -0.01(-0.11%)
Dec 05, 2012 9.490 9.510 9.300 9.450 32,590 -0.05(-0.53%)
Dec 04, 2012 9.340 9.500 9.300 9.500 20,299 -0.04(-0.42%)
Nov 30, 2012 9.550 9.590 9.284 9.540 62,296 +0.00(+0.00%)
Nov 29, 2012 9.500 9.600 9.340 9.540 73,725 +0.01(+0.10%)
Nov 28, 2012 9.260 9.570 8.990 9.530 63,868 +0.21(+2.25%)
Nov 27, 2012 9.380 9.410 9.085 9.320 128,718 -0.09(-0.96%)
Nov 26, 2012 9.090 9.450 8.980 9.410 97,897 +0.33(+3.63%)
Nov 23, 2012 9.090 9.100 8.900 9.080 37,972 +0.04(+0.44%)
Nov 21, 2012 8.810 9.120 8.760 9.040 133,900 -0.04(-0.44%)
Nov 20, 2012 8.660 9.220 8.420 9.080 107,685 +0.03(+0.33%)
Nov 19, 2012 8.710 9.080 8.600 9.050 85,049 +0.41(+4.74%)
Nov 16, 2012 8.480 8.685 8.320 8.640 103,453 +0.12(+1.41%)
Nov 15, 2012 8.310 8.570 8.140 8.520 104,889 +0.12(+1.43%)
Nov 14, 2012 8.320 8.690 8.090 8.400 56,768 -0.10(-1.18%)
Nov 13, 2012 8.410 8.550 8.295 8.500 67,880 +0.02(+0.24%)
Nov 12, 2012 8.980 9.070 8.456 8.480 139,492 -0.33(-3.75%)
Nov 09, 2012 8.850 8.880 8.500 8.810 54,697 -0.04(-0.45%)
Nov 08, 2012 8.930 9.050 8.760 8.850 47,036 -0.15(-1.67%)
Nov 07, 2012 8.950 9.250 8.730 9.000 228,783 -0.09(-0.99%)
Nov 06, 2012 9.100 9.600 8.700 9.090 624,072 +1.04(+12.92%)
Nov 05, 2012 7.980 8.220 7.830 8.050 116,942 +0.03(+0.37%)
Nov 02, 2012 7.930 8.200 7.661 8.020 227,600 +0.14(+1.78%)
Nov 01, 2012 7.710 7.890 7.500 7.880 182,914 +0.15(+1.94%)
Oct 31, 2012 7.270 7.750 7.270 7.730 551,710 +0.46(+6.33%)
Oct 26, 2012 7.190 7.270 7.270 7.270 736,500 +0.74(+11.33%)
Oct 25, 2012 5.900 6.600 5.900 6.530 303,689 +0.65(+11.05%)
Oct 24, 2012 5.820 6.100 5.770 5.880 43,958 +0.05(+0.86%)
Oct 23, 2012 5.890 5.920 5.780 5.830 40,122 +0.03(+0.52%)
Oct 19, 2012 6.160 6.270 5.750 5.800 192,709 -0.38(-6.22%)
Oct 18, 2012 6.530 6.605 6.180 6.185 199,380 -0.45(-6.71%)
Oct 17, 2012 6.770 6.800 6.570 6.630 36,973 -0.14(-2.07%)
Oct 16, 2012 6.730 6.810 6.720 6.770 75,288 +0.05(+0.74%)
Oct 15, 2012 6.810 6.860 6.660 6.720 42,594 -0.08(-1.18%)
Oct 12, 2012 6.810 7.000 6.750 6.800 41,560 -0.01(-0.15%)
Oct 11, 2012 6.960 7.009 6.790 6.810 91,662 -0.12(-1.73%)
Oct 10, 2012 7.090 7.090 6.770 6.930 72,179 +0.02(+0.29%)
Oct 09, 2012 6.970 7.050 6.880 6.910 36,170 -0.07(-1.00%)
Oct 08, 2012 7.040 7.050 6.950 6.980 17,138 -0.05(-0.71%)
Oct 05, 2012 7.020 7.120 6.960 7.030 101,076 +0.03(+0.43%)
Oct 04, 2012 6.990 7.030 6.920 7.000 57,183 +0.02(+0.29%)
Oct 03, 2012 7.000 7.070 6.930 6.980 41,630 -0.05(-0.71%)
Oct 02, 2012 7.050 7.210 7.010 7.030 68,064 +0.00(+0.00%)
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.