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

Carbon Black Inc (NQ: CBLK )

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 (%)
Oct 07, 2019 26.00 26.00 26.00 0 +0.01(+0.04%)
Oct 04, 2019 26.00 26.02 25.99 25.99 1,888,700 +0.01(+0.04%)
Oct 03, 2019 25.99 26.00 25.98 25.98 1,991,064 +0.01(+0.04%)
Oct 02, 2019 25.98 25.99 25.97 25.97 1,303,044 +0.00(+0.00%)
Oct 01, 2019 25.99 26.00 25.97 25.97 1,550,172 -0.02(-0.08%)
Sep 30, 2019 25.99 25.99 25.98 25.99 1,208,908 +0.02(+0.08%)
Sep 27, 2019 25.98 25.99 25.97 25.97 993,500 +0.00(+0.00%)
Sep 26, 2019 25.97 26.00 25.95 25.97 2,051,785 -0.02(-0.08%)
Sep 25, 2019 25.95 26.00 25.95 25.99 2,181,448 +0.03(+0.12%)
Sep 24, 2019 25.98 25.98 25.95 25.96 1,391,702 +0.01(+0.04%)
Sep 23, 2019 25.94 25.97 25.94 25.95 1,966,125 +0.01(+0.04%)
Sep 20, 2019 25.95 25.98 25.90 25.94 4,041,100 -0.01(-0.04%)
Sep 19, 2019 25.95 25.97 25.93 25.95 987,053 +0.00(+0.00%)
Sep 18, 2019 25.95 26.00 25.94 25.95 1,746,691 +0.00(+0.00%)
Sep 17, 2019 25.95 25.99 25.91 25.95 1,857,661 +0.01(+0.04%)
Sep 16, 2019 26.01 26.04 25.82 25.94 2,436,625 -0.08(-0.31%)
Sep 13, 2019 26.00 26.11 26.00 26.02 1,191,300 +0.01(+0.04%)
Sep 12, 2019 26.03 26.05 26.00 26.01 2,079,337 -0.03(-0.12%)
Sep 11, 2019 26.03 26.04 26.00 26.04 1,867,383 +0.00(+0.00%)
Sep 10, 2019 26.00 26.08 26.00 26.04 2,292,026 +0.03(+0.12%)
Sep 09, 2019 26.09 26.10 25.97 26.01 2,245,780 -0.08(-0.31%)
Sep 06, 2019 26.00 26.11 26.00 26.09 1,502,200 +0.11(+0.42%)
Sep 05, 2019 26.00 26.15 25.96 25.98 2,674,108 +0.01(+0.04%)
Sep 04, 2019 26.05 26.08 25.95 25.97 3,588,703 -0.02(-0.08%)
Sep 03, 2019 26.07 26.08 25.98 25.99 2,961,664 -0.11(-0.42%)
Aug 30, 2019 26.15 26.19 26.06 26.10 764,200 +0.00(+0.00%)
Aug 29, 2019 26.17 26.36 26.03 26.10 2,173,217 -0.11(-0.42%)
Aug 28, 2019 26.08 26.24 26.06 26.21 1,544,420 +0.10(+0.38%)
Aug 27, 2019 26.20 26.23 26.03 26.11 2,313,788 -0.06(-0.23%)
Aug 26, 2019 26.02 26.20 26.01 26.17 3,512,061 +0.12(+0.46%)
Aug 23, 2019 26.00 26.14 25.98 26.05 20,243,300 +1.55(+6.33%)
Aug 22, 2019 22.85 24.61 22.75 24.50 2,188,857 +1.75(+7.69%)
Aug 21, 2019 22.24 23.24 22.13 22.75 707,446 +0.85(+3.88%)
Aug 20, 2019 21.92 22.39 21.48 21.90 560,818 +0.01(+0.05%)
Aug 19, 2019 22.92 23.00 21.69 21.89 958,120 -0.78(-3.44%)
Aug 16, 2019 22.50 23.27 22.39 22.67 1,688,700 +0.45(+2.03%)
Aug 15, 2019 22.31 22.66 22.07 22.22 759,115 -0.14(-0.63%)
Aug 14, 2019 21.86 22.47 21.31 22.36 915,322 -0.26(-1.15%)
Aug 13, 2019 21.90 23.00 21.54 22.62 1,303,808 +0.70(+3.19%)
Aug 12, 2019 21.31 22.08 20.87 21.92 1,222,210 +0.14(+0.64%)
Aug 09, 2019 18.60 22.43 18.59 21.78 3,598,100 +3.08(+16.47%)
Aug 08, 2019 18.12 18.73 17.98 18.70 525,765 +0.61(+3.37%)
Aug 07, 2019 17.92 18.30 17.60 18.09 521,223 -0.08(-0.44%)
Aug 06, 2019 18.61 18.95 17.98 18.17 601,179 -0.39(-2.10%)
Aug 05, 2019 18.91 19.11 18.22 18.56 1,252,197 -0.75(-3.88%)
Aug 02, 2019 19.45 19.75 18.00 19.31 1,739,700 +1.06(+5.81%)
Aug 01, 2019 18.59 19.06 18.10 18.25 1,194,690 -0.36(-1.93%)
Jul 31, 2019 18.75 19.30 18.51 18.61 887,194 -0.40(-2.10%)
Jul 30, 2019 18.50 19.11 18.50 19.01 543,414 +0.29(+1.55%)
Jul 29, 2019 18.95 19.01 18.32 18.72 714,944 -0.22(-1.16%)
Jul 26, 2019 18.79 19.05 18.72 18.94 1,119,200 +0.22(+1.18%)
Jul 25, 2019 18.73 18.98 18.65 18.72 411,835 +0.03(+0.16%)
Jul 24, 2019 18.20 18.71 17.83 18.69 543,908 +0.39(+2.13%)
Jul 23, 2019 18.86 18.90 18.21 18.30 867,409 -0.51(-2.71%)
Jul 22, 2019 18.50 18.87 18.47 18.81 503,866 +0.35(+1.90%)
Jul 19, 2019 18.64 18.94 18.36 18.46 554,300 -0.10(-0.54%)
Jul 18, 2019 18.81 18.97 18.36 18.56 444,846 -0.22(-1.17%)
Jul 17, 2019 18.13 18.82 18.13 18.78 392,518 +0.66(+3.64%)
Jul 16, 2019 18.17 18.42 17.83 18.12 419,466 -0.11(-0.60%)
Jul 15, 2019 18.73 18.79 18.05 18.23 646,003 -0.46(-2.46%)
Jul 12, 2019 18.04 18.72 16.94 18.69 1,502,500 +0.37(+2.02%)
Jul 11, 2019 17.87 18.34 17.85 18.32 619,170 +0.58(+3.27%)
Jul 10, 2019 17.93 18.46 17.59 17.74 1,302,821 -0.10(-0.56%)
Jul 09, 2019 17.15 17.86 17.15 17.84 759,817 +0.54(+3.12%)
Jul 08, 2019 17.36 17.40 17.02 17.30 673,487 -0.15(-0.86%)
Jul 05, 2019 17.23 17.55 16.85 17.45 647,300 +0.12(+0.69%)
Jul 03, 2019 16.87 17.38 16.45 17.33 652,500 +0.54(+3.22%)
Jul 02, 2019 17.07 17.12 16.56 16.79 586,510 -0.14(-0.83%)
Jul 01, 2019 16.93 17.21 16.86 16.93 648,750 +0.21(+1.26%)
Jun 28, 2019 16.47 16.91 16.32 16.72 3,232,800 +0.31(+1.89%)
Jun 27, 2019 16.06 16.48 15.65 16.41 626,335 +0.36(+2.24%)
Jun 26, 2019 16.10 16.47 15.92 16.05 484,690 +0.04(+0.25%)
Jun 25, 2019 15.76 16.23 15.40 16.01 711,430 +0.26(+1.65%)
Jun 24, 2019 16.73 16.88 15.60 15.75 1,071,074 -0.98(-5.86%)
Jun 21, 2019 16.61 16.79 16.49 16.73 2,455,800 -0.03(-0.18%)
Jun 20, 2019 16.97 17.14 16.59 16.76 696,369 -0.08(-0.48%)
Jun 19, 2019 16.69 16.99 16.47 16.84 602,316 +0.18(+1.08%)
Jun 18, 2019 16.50 17.04 16.32 16.66 1,500,065 +0.16(+0.97%)
Jun 17, 2019 16.07 16.60 15.99 16.50 840,622 +0.51(+3.19%)
Jun 14, 2019 16.02 16.34 15.92 15.99 609,000 -0.01(-0.06%)
Jun 13, 2019 16.07 16.52 15.85 16.00 839,640 +0.04(+0.25%)
Jun 12, 2019 15.64 16.34 15.64 15.96 977,971 +0.31(+1.98%)
Jun 11, 2019 15.67 15.84 14.81 15.65 987,568 +0.13(+0.84%)
Jun 10, 2019 15.18 16.03 15.10 15.52 1,324,648 +0.42(+2.78%)
Jun 07, 2019 14.59 15.22 14.54 15.10 1,327,400 +0.52(+3.57%)
Jun 06, 2019 14.51 14.71 14.24 14.58 753,352 +0.02(+0.14%)
Jun 05, 2019 14.84 14.99 14.20 14.56 649,867 -0.15(-1.02%)
Jun 04, 2019 14.73 14.78 14.26 14.71 735,950 +0.08(+0.55%)
Jun 03, 2019 15.29 15.50 14.41 14.63 599,096 -0.42(-2.79%)
May 31, 2019 15.39 15.60 14.90 15.05 790,100 -0.59(-3.77%)
May 30, 2019 16.50 16.50 15.41 15.64 1,461,851 -0.88(-5.33%)
May 29, 2019 15.98 16.56 15.85 16.52 804,116 +0.47(+2.93%)
May 28, 2019 16.21 16.52 15.83 16.05 1,036,859 -0.14(-0.86%)
May 24, 2019 16.09 16.46 15.97 16.19 411,200 +0.17(+1.06%)
May 23, 2019 16.27 16.44 15.91 16.02 918,063 -0.46(-2.79%)
May 22, 2019 16.47 16.99 16.47 16.48 661,617 -0.02(-0.12%)
May 21, 2019 17.29 17.50 16.41 16.50 1,113,057 -0.76(-4.40%)
May 20, 2019 17.65 17.74 17.19 17.26 770,545 -0.53(-2.98%)
May 17, 2019 18.16 18.21 17.67 17.79 2,962,800 -0.47(-2.57%)
May 16, 2019 18.02 18.52 18.02 18.26 1,039,640 +0.26(+1.44%)
May 15, 2019 18.85 19.06 17.67 18.00 1,807,913 -1.07(-5.61%)
May 14, 2019 18.63 19.12 18.02 19.07 5,190,651 +0.38(+2.03%)
May 13, 2019 17.65 18.77 17.65 18.69 1,949,580 +0.56(+3.09%)
May 10, 2019 17.74 18.35 17.58 18.13 1,449,000 +0.21(+1.17%)
May 09, 2019 17.19 18.04 17.02 17.92 1,801,879 +0.44(+2.52%)
May 08, 2019 16.58 17.50 16.58 17.48 3,646,050 +0.74(+4.42%)
May 07, 2019 15.18 16.78 15.18 16.74 4,684,206 +1.18(+7.58%)
May 06, 2019 15.15 15.92 14.79 15.56 1,454,953 -0.28(-1.77%)
May 03, 2019 15.00 16.48 14.50 15.84 6,269,300 +2.18(+15.96%)
May 02, 2019 13.58 14.00 13.42 13.66 1,562,780 +0.09(+0.66%)
May 01, 2019 13.75 13.97 13.56 13.57 425,702 -0.17(-1.24%)
Apr 30, 2019 13.96 14.00 13.34 13.74 652,672 -0.19(-1.36%)
Apr 29, 2019 13.91 14.10 13.85 13.93 695,102 +0.06(+0.43%)
Apr 26, 2019 13.23 14.00 13.10 13.87 856,500 +0.50(+3.74%)
Apr 25, 2019 13.34 13.44 12.99 13.37 388,849 +0.08(+0.60%)
Apr 24, 2019 13.10 13.39 13.10 13.29 621,019 +0.20(+1.53%)
Apr 23, 2019 12.97 13.28 12.93 13.09 386,016 +0.15(+1.16%)
Apr 22, 2019 12.62 12.97 12.53 12.94 295,571 +0.32(+2.54%)
Apr 18, 2019 12.83 13.08 12.60 12.62 502,400 -0.24(-1.87%)
Apr 17, 2019 13.04 13.18 12.82 12.86 731,984 -0.11(-0.85%)
Apr 16, 2019 13.07 13.20 12.90 12.97 594,889 -0.03(-0.23%)
Apr 15, 2019 13.24 13.41 12.97 13.00 722,163 -0.24(-1.81%)
Apr 12, 2019 13.35 13.37 13.15 13.24 643,100 -0.03(-0.23%)
Apr 11, 2019 13.58 13.66 13.21 13.27 732,284 -0.28(-2.07%)
Apr 10, 2019 13.73 13.87 13.53 13.55 369,059 -0.12(-0.88%)
Apr 09, 2019 13.81 13.89 13.57 13.67 387,770 -0.22(-1.58%)
Apr 08, 2019 14.00 14.12 13.61 13.89 836,332 -0.11(-0.79%)
Apr 05, 2019 13.99 14.18 13.90 14.00 1,462,400 +0.09(+0.65%)
Apr 04, 2019 14.59 14.69 13.55 13.91 860,160 -0.11(-0.78%)
Apr 03, 2019 14.11 14.38 13.98 14.02 500,541 -0.02(-0.14%)
Apr 02, 2019 14.08 14.27 13.91 14.04 409,345 -0.10(-0.71%)
Apr 01, 2019 14.03 14.22 13.89 14.14 374,555 +0.19(+1.36%)
Mar 29, 2019 14.29 14.38 13.61 13.95 769,500 -0.31(-2.17%)
Mar 28, 2019 13.95 14.41 13.81 14.26 1,612,687 +0.38(+2.74%)
Mar 27, 2019 13.82 14.15 13.65 13.88 652,426 +0.04(+0.29%)
Mar 26, 2019 14.06 14.12 13.67 13.84 457,767 +0.02(+0.14%)
Mar 25, 2019 13.91 13.98 13.62 13.82 460,191 -0.17(-1.22%)
Mar 22, 2019 14.61 14.64 13.78 13.99 808,600 -0.78(-5.28%)
Mar 21, 2019 14.51 14.84 14.40 14.77 1,103,831 +0.21(+1.44%)
Mar 20, 2019 14.63 14.81 14.36 14.56 1,090,804 -0.09(-0.61%)
Mar 19, 2019 14.54 14.69 14.40 14.65 1,079,996 +0.19(+1.31%)
Mar 18, 2019 13.91 14.77 13.91 14.46 2,219,974 +0.69(+5.01%)
Mar 15, 2019 14.18 14.25 13.65 13.77 2,595,700 -0.42(-2.96%)
Mar 14, 2019 14.39 14.52 14.09 14.19 1,028,336 -0.22(-1.53%)
Mar 13, 2019 14.50 14.58 14.15 14.41 1,061,584 -0.02(-0.14%)
Mar 12, 2019 14.46 14.73 14.09 14.43 969,366 -0.04(-0.28%)
Mar 11, 2019 14.00 14.63 13.90 14.47 1,435,584 +0.53(+3.80%)
Mar 08, 2019 14.11 14.24 13.65 13.94 768,600 -0.32(-2.24%)
Mar 07, 2019 13.70 14.27 13.36 14.26 1,374,086 +0.58(+4.24%)
Mar 06, 2019 13.22 13.90 13.08 13.68 1,517,397 +0.45(+3.40%)
Mar 05, 2019 13.00 13.40 13.00 13.23 1,149,840 +0.28(+2.16%)
Mar 04, 2019 13.11 13.25 12.82 12.95 1,105,650 -0.20(-1.52%)
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.