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

Discovery Comm B (NQ: DISCB )

24.45 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 8, 2022 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 (%)
Apr 30, 2015 32.32 32.22 32.22 32.22 165 -1.37(-4.08%)
Apr 29, 2015 33.59 33.42 33.42 33.59 300 +0.17(+0.51%)
Apr 27, 2015 33.42 33.42 33.42 33.42 4 +0.00(+0.00%)
Apr 24, 2015 33.54 33.54 33.42 33.42 267 -0.27(-0.80%)
Apr 22, 2015 35.53 33.69 33.69 33.69 9 -0.19(-0.56%)
Apr 20, 2015 33.44 33.88 33.88 33.88 4 +1.46(+4.51%)
Apr 17, 2015 32.50 32.50 32.42 32.42 333 -0.50(-1.52%)
Apr 16, 2015 32.92 32.92 32.92 32.92 281 -0.21(-0.63%)
Apr 09, 2015 32.91 33.13 33.13 33.13 3 +0.41(+1.25%)
Apr 06, 2015 32.72 32.72 32.72 32.72 100 +1.23(+3.91%)
Apr 02, 2015 31.11 31.49 31.49 31.49 2,000 -0.18(-0.56%)
Apr 01, 2015 31.67 31.67 31.67 31.67 147 +0.56(+1.79%)
Mar 31, 2015 31.11 31.11 31.11 31.11 196 -0.27(-0.86%)
Mar 30, 2015 31.38 31.38 31.38 31.38 2,112 +0.01(+0.03%)
Mar 27, 2015 31.37 31.37 31.37 31.37 546 -0.59(-1.85%)
Mar 26, 2015 31.40 31.96 31.16 31.96 380 -2.60(-7.52%)
Mar 24, 2015 37.90 34.56 34.56 34.56 107 +2.41(+7.50%)
Mar 16, 2015 32.15 32.15 32.15 32.15 16 -0.44(-1.35%)
Mar 12, 2015 32.59 32.59 32.59 32.59 1 -0.79(-2.36%)
Mar 09, 2015 33.38 33.38 33.38 33.38 66 -0.21(-0.63%)
Mar 06, 2015 33.16 33.59 33.09 33.59 1,102 -1.31(-3.75%)
Feb 23, 2015 35.09 34.90 34.90 34.90 800 -0.10(-0.29%)
Feb 20, 2015 32.00 35.00 32.00 35.00 324 +4.21(+13.67%)
Feb 18, 2015 30.98 30.79 30.79 30.79 30 -0.85(-2.69%)
Feb 13, 2015 31.64 31.64 31.64 31.64 81 +0.64(+2.06%)
Feb 10, 2015 31.00 31.00 31.00 31.00 56 +0.00(+0.00%)
Feb 09, 2015 31.00 31.00 31.00 31.00 241 +0.50(+1.64%)
Feb 05, 2015 30.50 30.50 30.50 30.50 125 -0.48(-1.55%)
Feb 04, 2015 31.00 31.00 30.98 30.98 1,081 -0.02(-0.06%)
Feb 03, 2015 30.90 31.00 30.90 31.00 257 +0.98(+3.26%)
Feb 02, 2015 30.02 30.02 30.02 30.02 375 +1.94(+6.91%)
Jan 30, 2015 28.08 28.08 28.08 28.08 167 -2.82(-9.13%)
Jan 28, 2015 30.90 30.90 30.90 30.90 1,000 -1.40(-4.33%)
Jan 14, 2015 32.30 32.30 32.30 32.30 216 -0.00(-0.00%)
Jan 13, 2015 35.97 36.00 32.30 32.30 625 -3.80(-10.53%)
Jan 02, 2015 36.10 36.10 36.10 36.10 155 -0.92(-2.48%)
Dec 26, 2014 37.02 37.02 37.02 37.02 300 -1.98(-5.08%)
Dec 22, 2014 38.00 39.00 39.00 39.00 1,100 +0.56(+1.45%)
Dec 17, 2014 38.28 38.44 38.44 38.44 500 +2.96(+8.33%)
Dec 05, 2014 35.49 35.49 35.49 35.49 100 -0.75(-2.08%)
Nov 28, 2014 36.24 36.24 36.24 36.24 25 +0.05(+0.14%)
Nov 20, 2014 36.19 36.19 36.19 36.19 200 -0.00(-0.00%)
Nov 19, 2014 36.19 36.19 36.19 36.19 728 -2.68(-6.89%)
Nov 14, 2014 38.87 38.87 38.87 38.87 25 -0.08(-0.21%)
Nov 06, 2014 36.90 38.95 38.95 38.95 800 +0.13(+0.33%)
Nov 03, 2014 39.03 38.82 38.82 38.82 71 +1.01(+2.67%)
Oct 31, 2014 37.75 37.81 37.74 37.81 935 +0.06(+0.16%)
Oct 30, 2014 36.80 38.46 36.49 37.75 6,248 +0.95(+2.58%)
Oct 21, 2014 36.80 36.80 36.80 36.80 187 +1.77(+5.05%)
Oct 15, 2014 35.03 35.03 35.03 35.03 200 -0.26(-0.74%)
Oct 10, 2014 35.23 35.29 35.29 35.29 2 -2.71(-7.13%)
Sep 30, 2014 38.00 38.00 38.00 38.00 15 -0.55(-1.43%)
Sep 24, 2014 38.30 38.55 38.55 38.55 54 -0.89(-2.26%)
Sep 23, 2014 39.44 39.44 39.44 39.44 151 -0.07(-0.18%)
Sep 22, 2014 39.51 39.51 39.51 39.51 150 -0.74(-1.84%)
Sep 19, 2014 40.25 40.25 40.25 40.25 369 +0.09(+0.22%)
Sep 18, 2014 40.05 40.16 40.05 40.16 1,086 +0.25(+0.63%)
Sep 16, 2014 39.83 39.91 39.91 39.91 600 +0.47(+1.19%)
Sep 15, 2014 39.44 39.44 39.44 39.44 285 -0.96(-2.38%)
Sep 12, 2014 40.37 40.40 40.37 40.40 366 -0.29(-0.71%)
Sep 10, 2014 41.49 40.69 40.69 40.69 133 -1.40(-3.33%)
Sep 09, 2014 42.42 42.42 42.09 42.09 611 -0.44(-1.03%)
Sep 08, 2014 43.45 43.45 42.28 42.53 1,478 -1.60(-3.62%)
Sep 05, 2014 44.13 44.13 44.13 44.13 259 +0.04(+0.10%)
Sep 04, 2014 44.47 44.47 44.08 44.08 307 -0.52(-1.16%)
Sep 03, 2014 44.78 44.78 44.35 44.60 612 -0.25(-0.56%)
Aug 29, 2014 44.88 44.85 44.85 44.85 74 +0.01(+0.03%)
Aug 27, 2014 44.83 44.84 44.84 44.84 3 -1.57(-3.39%)
Aug 26, 2014 44.26 46.41 44.81 46.41 517 +1.59(+3.56%)
Aug 25, 2014 45.43 45.43 44.81 44.81 483 -1.30(-2.83%)
Aug 22, 2014 47.53 47.53 46.07 46.12 2,474 +0.11(+0.24%)
Aug 21, 2014 46.64 47.70 46.00 46.01 7,209 +0.71(+1.57%)
Aug 20, 2014 46.56 46.70 44.79 45.30 7,189 -1.62(-3.45%)
Aug 18, 2014 47.00 46.92 46.92 46.92 33 -0.08(-0.17%)
Aug 15, 2014 46.71 48.00 45.50 47.00 13,416 +1.49(+3.27%)
Aug 14, 2014 46.45 46.65 42.42 45.51 13,586 -37.80(-45.37%)
Aug 06, 2014 83.31 83.31 83.31 83.31 300 +0.15(+0.18%)
Aug 01, 2014 83.16 83.16 83.16 83.16 0 -2.25(-2.63%)
Jul 31, 2014 85.41 85.41 85.41 85.41 101 +1.09(+1.29%)
Jul 22, 2014 85.37 84.32 84.32 84.32 2 +10.38(+14.04%)
Jun 27, 2014 73.78 73.94 73.94 73.94 2,100 +1.28(+1.76%)
Jun 26, 2014 73.96 73.96 72.66 72.66 1,146 -4.34(-5.64%)
Jun 16, 2014 76.99 77.00 77.00 77.00 1 -4.67(-5.72%)
Jun 09, 2014 81.67 81.67 81.67 81.67 100 +3.02(+3.84%)
Jun 04, 2014 78.65 78.65 78.65 78.65 2 +0.98(+1.26%)
May 30, 2014 78.95 77.67 77.67 77.67 13 -2.37(-2.96%)
May 29, 2014 80.04 80.04 80.04 80.04 125 +0.87(+1.10%)
May 28, 2014 78.99 79.17 78.99 79.17 219 +1.25(+1.60%)
May 27, 2014 78.82 78.82 77.65 77.92 842 +4.13(+5.60%)
May 19, 2014 74.75 73.79 73.79 73.79 300 +0.03(+0.04%)
May 16, 2014 74.67 74.67 73.76 73.76 200 +0.46(+0.63%)
May 15, 2014 73.30 73.30 73.30 73.30 100 -2.03(-2.69%)
May 08, 2014 75.04 75.33 75.33 75.33 11 +1.52(+2.06%)
May 07, 2014 73.81 73.81 73.81 73.81 120 -4.59(-5.85%)
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.