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

Desktop Metal Inc (NY: DM )

4.640 -0.050 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2015 283.50 306.60 306.60 306.60 28,950 +23.40(+8.26%)
Dec 30, 2015 290.00 296.90 277.10 283.20 24,583 -10.40(-3.54%)
Dec 29, 2015 293.90 298.30 289.90 293.60 19,019 -0.40(-0.14%)
Dec 28, 2015 294.60 296.60 284.44 294.00 30,331 -3.40(-1.14%)
Dec 24, 2015 300.70 297.40 297.40 297.40 8,020 -1.90(-0.63%)
Dec 23, 2015 294.40 302.80 292.70 299.30 14,549 +8.80(+3.03%)
Dec 22, 2015 280.70 294.80 276.05 290.50 30,483 +11.20(+4.01%)
Dec 21, 2015 277.30 284.70 273.20 279.30 36,779 +3.00(+1.09%)
Dec 18, 2015 270.80 281.90 269.81 276.30 16,025 +7.10(+2.64%)
Dec 17, 2015 277.50 279.90 265.00 269.20 25,667 -5.60(-2.04%)
Dec 16, 2015 258.90 279.10 258.90 274.80 52,908 +11.20(+4.25%)
Dec 15, 2015 264.30 275.00 259.21 263.60 26,340 +2.70(+1.03%)
Dec 14, 2015 266.40 267.70 256.40 260.90 53,802 -7.50(-2.79%)
Dec 11, 2015 274.90 274.90 260.20 268.40 36,372 -10.60(-3.80%)
Dec 10, 2015 286.00 294.70 278.30 279.00 29,784 -8.10(-2.82%)
Dec 09, 2015 290.70 305.80 280.10 287.10 38,513 -0.90(-0.31%)
Dec 08, 2015 260.70 290.00 260.50 288.00 25,908 +19.90(+7.42%)
Dec 07, 2015 278.00 281.45 260.00 268.10 35,487 -14.30(-5.06%)
Dec 04, 2015 287.60 294.20 280.00 282.40 17,222 -7.00(-2.42%)
Dec 03, 2015 303.40 305.00 289.10 289.40 21,172 -11.80(-3.92%)
Dec 02, 2015 306.20 309.80 299.00 301.20 16,191 -8.70(-2.81%)
Dec 01, 2015 321.60 324.10 300.00 309.90 16,536 -6.00(-1.90%)
Nov 30, 2015 320.10 325.50 313.10 315.90 12,977 -5.40(-1.68%)
Nov 27, 2015 316.00 323.15 309.70 321.30 5,019 +7.20(+2.29%)
Nov 25, 2015 311.00 314.10 314.10 314.10 8,120 +1.50(+0.48%)
Nov 24, 2015 307.70 323.80 307.70 312.60 10,391 +7.90(+2.59%)
Nov 23, 2015 324.50 331.20 303.40 304.70 10,370 -22.40(-6.85%)
Nov 20, 2015 312.50 334.10 312.50 327.10 18,659 +12.90(+4.11%)
Nov 19, 2015 327.60 336.85 311.60 314.20 9,633 -17.00(-5.13%)
Nov 18, 2015 322.40 335.80 322.40 331.20 10,341 +10.80(+3.37%)
Nov 17, 2015 314.50 322.60 309.30 320.40 9,230 +5.20(+1.65%)
Nov 16, 2015 302.20 316.50 302.20 315.20 8,869 +14.10(+4.68%)
Nov 13, 2015 302.40 314.30 296.90 301.10 10,379 -5.20(-1.70%)
Nov 12, 2015 310.50 312.10 303.55 306.30 4,911 -8.80(-2.79%)
Nov 11, 2015 320.40 323.70 311.05 315.10 18,686 -6.10(-1.90%)
Nov 10, 2015 316.70 326.00 315.52 321.20 2,946 +4.40(+1.39%)
Nov 09, 2015 311.80 330.10 306.00 316.80 7,043 +2.50(+0.80%)
Nov 06, 2015 311.60 318.80 305.80 314.30 4,082 -1.10(-0.35%)
Nov 05, 2015 323.40 325.00 311.50 315.40 5,321 -9.00(-2.77%)
Nov 04, 2015 348.30 348.60 323.90 324.40 9,008 -22.10(-6.38%)
Nov 03, 2015 321.50 347.00 317.10 346.50 12,798 +24.10(+7.48%)
Nov 02, 2015 330.20 337.57 311.90 322.40 13,803 -5.20(-1.59%)
Oct 30, 2015 312.50 338.90 310.40 327.60 13,689 +14.10(+4.50%)
Oct 29, 2015 303.00 313.90 301.40 313.50 4,533 +8.60(+2.82%)
Oct 28, 2015 297.10 306.00 293.60 304.90 7,653 +6.30(+2.11%)
Oct 27, 2015 315.90 315.90 297.90 298.60 10,049 -21.30(-6.66%)
Oct 26, 2015 319.10 326.20 306.60 319.90 19,128 +1.90(+0.60%)
Oct 23, 2015 310.00 318.20 301.10 318.00 6,307 +8.40(+2.71%)
Oct 22, 2015 311.60 312.90 302.40 309.60 16,702 -2.50(-0.80%)
Oct 21, 2015 329.00 331.10 312.00 312.10 7,102 -18.20(-5.51%)
Oct 20, 2015 332.80 334.60 330.20 330.30 6,339 -2.50(-0.75%)
Oct 19, 2015 333.30 337.10 329.20 332.80 9,140 -3.30(-0.98%)
Oct 16, 2015 331.70 337.40 322.00 336.10 28,716 +4.40(+1.33%)
Oct 15, 2015 316.50 332.30 309.60 331.70 10,091 +11.90(+3.72%)
Oct 14, 2015 307.50 323.95 299.90 319.80 16,505 +14.10(+4.61%)
Oct 13, 2015 302.10 307.50 299.60 305.70 6,896 +0.20(+0.07%)
Oct 12, 2015 303.30 306.80 298.30 305.50 12,081 +4.10(+1.36%)
Oct 09, 2015 298.30 303.80 293.10 301.40 6,043 +6.80(+2.31%)
Oct 08, 2015 281.90 302.30 278.70 294.60 44,253 +12.70(+4.51%)
Oct 07, 2015 281.10 285.50 267.50 281.90 53,645 +6.30(+2.29%)
Oct 06, 2015 283.50 283.50 274.10 275.60 31,920 -5.30(-1.89%)
Oct 05, 2015 284.00 292.05 279.40 280.90 55,579 +2.70(+0.97%)
Oct 02, 2015 269.90 280.60 266.00 278.20 36,127 +6.30(+2.32%)
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.