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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.790 -0.140 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.950 4.010 3.615 3.700 397,683 -0.19(-4.88%)
Feb 28, 2024 4.310 4.490 3.880 3.890 773,869 -0.25(-6.04%)
Feb 27, 2024 4.400 4.520 3.890 4.140 442,618 -0.10(-2.36%)
Feb 26, 2024 3.820 4.320 3.778 4.240 370,062 +0.45(+11.87%)
Feb 23, 2024 3.870 3.946 3.720 3.790 114,688 -0.08(-2.07%)
Feb 22, 2024 4.010 4.160 3.870 3.870 339,410 -0.20(-4.91%)
Feb 21, 2024 3.830 4.167 3.821 4.070 140,631 +0.16(+4.09%)
Feb 20, 2024 4.120 4.120 3.790 3.910 188,503 -0.12(-2.98%)
Feb 16, 2024 4.040 4.280 3.920 4.030 267,711 +0.00(+0.00%)
Feb 15, 2024 4.580 4.580 4.030 4.030 594,043 -0.55(-12.01%)
Feb 14, 2024 5.010 5.040 4.400 4.580 515,470 +0.23(+5.29%)
Feb 13, 2024 4.420 4.706 4.070 4.350 340,545 -0.72(-14.20%)
Feb 12, 2024 4.710 5.450 4.700 5.070 877,734 +0.31(+6.51%)
Feb 09, 2024 4.960 5.056 4.460 4.760 790,950 +0.35(+7.94%)
Feb 08, 2024 3.610 4.570 3.530 4.410 822,841 +1.02(+30.09%)
Feb 07, 2024 3.300 3.580 3.180 3.390 304,924 +0.08(+2.42%)
Feb 06, 2024 3.300 3.390 3.130 3.310 208,228 +0.00(+0.00%)
Feb 05, 2024 3.440 3.540 3.210 3.310 167,858 -0.08(-2.36%)
Feb 02, 2024 3.700 3.710 3.150 3.390 367,678 -0.35(-9.36%)
Feb 01, 2024 3.700 3.970 3.620 3.740 307,818 +0.09(+2.47%)
Jan 31, 2024 3.650 3.829 3.580 3.650 146,896 -0.10(-2.67%)
Jan 30, 2024 4.150 4.160 3.656 3.750 294,150 -0.32(-7.86%)
Jan 29, 2024 3.840 4.250 3.820 4.070 273,603 +0.19(+4.90%)
Jan 26, 2024 3.750 4.230 3.750 3.880 434,787 +0.25(+6.89%)
Jan 25, 2024 3.460 3.650 3.370 3.630 154,981 +0.20(+5.83%)
Jan 24, 2024 3.630 3.730 3.360 3.430 248,992 -0.11(-3.11%)
Jan 23, 2024 3.850 3.870 3.521 3.540 299,078 -0.41(-10.38%)
Jan 22, 2024 3.860 4.200 3.780 3.950 299,263 +0.09(+2.33%)
Jan 19, 2024 3.710 3.980 3.410 3.860 416,249 +0.23(+6.34%)
Jan 18, 2024 4.040 4.140 3.600 3.630 451,575 -0.40(-9.93%)
Jan 17, 2024 4.150 4.156 3.850 4.030 683,949 -0.17(-4.05%)
Jan 16, 2024 4.500 4.570 4.100 4.200 519,526 -0.38(-8.30%)
Jan 12, 2024 5.300 5.540 4.540 4.580 783,562 -1.03(-18.36%)
Jan 11, 2024 6.350 6.750 5.380 5.610 846,744 -0.14(-2.43%)
Jan 10, 2024 6.060 6.305 5.530 5.750 517,458 -0.19(-3.20%)
Jan 09, 2024 6.320 6.530 5.922 5.940 388,757 -0.55(-8.47%)
Jan 08, 2024 6.350 6.740 5.800 6.490 450,091 +0.16(+2.53%)
Jan 05, 2024 6.540 6.660 6.070 6.330 398,667 -0.33(-4.95%)
Jan 04, 2024 6.240 6.850 6.070 6.660 461,737 +0.61(+10.08%)
Jan 03, 2024 6.100 6.710 5.600 6.050 834,694 -0.77(-11.29%)
Jan 02, 2024 7.510 7.520 6.610 6.820 743,933 +0.11(+1.64%)
Dec 29, 2023 7.970 8.390 6.050 6.710 1,324,114 -0.89(-11.71%)
Dec 28, 2023 8.350 8.580 6.800 7.600 1,222,934 -0.77(-9.20%)
Dec 27, 2023 7.000 9.260 6.890 8.370 3,969,704 +1.73(+26.05%)
Dec 26, 2023 6.000 6.770 5.980 6.640 1,178,306 +0.68(+11.41%)
Dec 22, 2023 5.170 6.290 5.050 5.960 1,614,242 +0.81(+15.73%)
Dec 21, 2023 5.010 5.200 4.750 5.150 388,160 +0.28(+5.75%)
Dec 20, 2023 5.250 5.320 4.691 4.870 927,703 -0.22(-4.32%)
Dec 19, 2023 5.210 5.250 4.922 5.090 409,143 -0.01(-0.20%)
Dec 18, 2023 4.990 5.280 4.910 5.100 324,511 +0.03(+0.59%)
Dec 15, 2023 4.830 5.180 4.770 5.070 155,090 +0.31(+6.51%)
Dec 14, 2023 5.280 5.480 4.750 4.760 347,478 -0.54(-10.19%)
Dec 13, 2023 5.090 5.350 4.930 5.300 206,891 +0.22(+4.33%)
Dec 12, 2023 5.060 5.290 4.850 5.080 121,475 +0.25(+5.18%)
Dec 11, 2023 5.220 5.220 4.742 4.830 173,273 -0.51(-9.55%)
Dec 08, 2023 4.520 5.342 4.501 5.340 285,569 +0.84(+18.67%)
Dec 07, 2023 4.870 5.080 4.500 4.500 235,929 -0.45(-9.09%)
Dec 06, 2023 5.440 5.554 4.910 4.950 284,649 -0.36(-6.78%)
Dec 05, 2023 5.660 5.900 5.250 5.310 781,366 -0.36(-6.35%)
Dec 04, 2023 5.850 6.030 5.350 5.670 373,057 +0.32(+5.98%)
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.