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

Smart Power Corp (NQ: CREG )

1.048 +0.028 (+2.71%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Apr 30, 2021 9.120 9.870 8.880 9.300 310,100 +0.27(+2.99%)
Apr 29, 2021 9.120 9.610 8.240 9.030 197,730 +0.16(+1.80%)
Apr 28, 2021 8.890 9.190 8.760 8.870 73,273 -0.23(-2.53%)
Apr 27, 2021 9.700 9.730 8.550 9.100 275,523 -0.60(-6.19%)
Apr 26, 2021 9.540 9.700 8.900 9.700 274,969 +0.51(+5.55%)
Apr 23, 2021 8.250 9.480 7.972 9.190 557,500 +1.19(+14.87%)
Apr 22, 2021 7.800 8.840 7.490 8.000 266,931 +0.39(+5.12%)
Apr 21, 2021 7.290 7.610 7.160 7.610 38,057 +0.32(+4.39%)
Apr 20, 2021 7.530 7.580 6.830 7.290 108,174 -0.20(-2.67%)
Apr 19, 2021 7.280 7.730 6.750 7.490 314,018 +0.03(+0.40%)
Apr 16, 2021 7.440 8.370 6.920 7.460 651,500 +0.72(+10.68%)
Apr 15, 2021 7.630 7.900 6.660 6.740 128,483 -0.90(-11.78%)
Apr 14, 2021 7.180 8.240 7.030 7.640 167,615 +0.49(+6.85%)
Apr 13, 2021 7.420 7.438 6.810 7.150 119,105 -0.29(-3.90%)
Apr 12, 2021 7.790 7.790 7.220 7.440 116,248 -0.43(-5.46%)
Apr 09, 2021 7.600 7.870 7.311 7.870 70,100 +0.28(+3.69%)
Apr 08, 2021 7.550 7.880 7.140 7.590 76,930 +0.08(+1.07%)
Apr 07, 2021 7.860 7.900 7.330 7.510 90,419 -0.43(-5.42%)
Apr 06, 2021 7.790 8.190 7.700 7.940 87,522 +0.19(+2.45%)
Apr 05, 2021 8.110 8.420 7.740 7.750 70,847 -0.25(-3.12%)
Apr 01, 2021 8.260 8.470 7.770 8.000 199,300 -0.05(-0.62%)
Mar 31, 2021 7.600 8.060 7.600 8.050 100,508 +0.47(+6.20%)
Mar 30, 2021 7.590 7.830 7.370 7.580 59,324 +0.00(+0.00%)
Mar 29, 2021 7.450 7.830 7.322 7.580 30,582 +0.08(+1.07%)
Mar 26, 2021 7.570 7.900 7.426 7.500 35,200 -0.23(-2.98%)
Mar 25, 2021 7.250 7.900 6.950 7.730 75,834 +0.22(+2.93%)
Mar 24, 2021 7.630 8.110 7.330 7.510 55,781 +0.01(+0.13%)
Mar 23, 2021 8.010 8.360 7.500 7.500 88,098 -0.86(-10.29%)
Mar 22, 2021 8.780 8.780 8.000 8.360 91,547 -0.23(-2.68%)
Mar 19, 2021 8.430 8.764 8.320 8.590 68,700 +0.30(+3.62%)
Mar 18, 2021 9.350 9.569 8.090 8.290 124,427 -1.00(-10.76%)
Mar 17, 2021 9.010 9.710 8.520 9.290 153,004 +0.65(+7.52%)
Mar 16, 2021 9.870 9.920 8.520 8.640 146,761 -1.23(-12.46%)
Mar 15, 2021 10.00 10.22 9.440 9.870 98,327 +0.33(+3.46%)
Mar 12, 2021 8.411 9.890 8.411 9.540 140,500 +0.51(+5.65%)
Mar 11, 2021 8.500 9.150 8.320 9.030 84,170 +0.78(+9.45%)
Mar 10, 2021 8.660 8.748 8.000 8.250 175,896 -0.27(-3.17%)
Mar 09, 2021 8.160 8.630 7.880 8.520 127,381 +0.59(+7.44%)
Mar 08, 2021 6.780 7.930 6.780 7.930 225,317 +1.26(+18.89%)
Mar 05, 2021 6.990 7.120 5.830 6.670 183,900 -0.18(-2.63%)
Mar 04, 2021 8.020 8.030 6.410 6.850 230,023 -1.17(-14.59%)
Mar 03, 2021 8.680 9.000 7.950 8.020 88,905 -0.32(-3.84%)
Mar 02, 2021 9.200 9.370 8.270 8.340 119,265 -0.78(-8.55%)
Mar 01, 2021 8.690 9.340 8.600 9.120 118,698 +0.74(+8.83%)
Feb 26, 2021 8.470 8.800 7.720 8.380 202,000 -0.03(-0.36%)
Feb 25, 2021 9.620 10.10 8.410 8.410 234,077 -1.20(-12.49%)
Feb 24, 2021 10.16 10.49 9.010 9.610 162,604 -0.17(-1.74%)
Feb 23, 2021 8.640 9.969 8.010 9.780 312,959 -0.83(-7.82%)
Feb 22, 2021 11.15 11.38 10.58 10.61 129,639 -0.87(-7.58%)
Feb 19, 2021 10.91 11.92 10.90 11.48 122,200 +0.89(+8.40%)
Feb 18, 2021 11.76 11.98 10.40 10.59 262,560 -1.44(-11.97%)
Feb 17, 2021 12.36 12.89 11.64 12.03 311,392 -0.87(-6.74%)
Feb 16, 2021 12.74 14.39 12.47 12.90 477,016 +1.06(+8.95%)
Feb 12, 2021 10.76 12.22 10.32 11.84 388,200 +0.76(+6.86%)
Feb 11, 2021 9.610 11.10 9.400 11.08 454,037 +1.59(+16.75%)
Feb 10, 2021 10.25 11.39 9.330 9.490 841,308 +0.38(+4.17%)
Feb 09, 2021 8.680 9.200 8.400 9.110 480,403 +0.58(+6.80%)
Feb 08, 2021 8.790 8.900 8.238 8.530 460,596 -0.15(-1.73%)
Feb 05, 2021 8.720 8.960 8.300 8.680 292,800 +0.01(+0.12%)
Feb 04, 2021 8.040 8.770 7.700 8.670 458,908 +1.25(+16.85%)
Feb 03, 2021 7.250 7.580 7.060 7.420 377,548 +0.24(+3.34%)
Feb 02, 2021 7.200 7.590 7.032 7.180 269,040 -0.17(-2.31%)
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.