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 (%)
May 27, 2009 22.03 22.53 22.03 22.53 600 +0.18(+0.81%)
May 26, 2009 22.50 22.50 22.20 22.35 500 +1.34(+6.38%)
May 22, 2009 21.01 21.01 21.01 21.01 209 +0.49(+2.39%)
May 11, 2009 20.52 20.52 20.52 20.52 100 +0.06(+0.29%)
May 08, 2009 21.96 21.96 20.46 20.46 200 +0.45(+2.25%)
May 07, 2009 20.01 20.01 20.01 20.01 188 -0.99(-4.71%)
May 06, 2009 14.39 23.10 14.37 21.00 4,300 -0.38(-1.78%)
May 05, 2009 21.19 21.38 21.19 21.38 200 +1.14(+5.63%)
May 04, 2009 20.24 20.24 19.99 20.24 400 +1.82(+9.88%)
May 01, 2009 18.21 18.42 18.19 18.42 600 -0.91(-4.71%)
Apr 29, 2009 19.33 19.33 19.33 19.33 0 +1.59(+8.96%)
Apr 16, 2009 17.74 17.74 17.74 17.74 100 +0.79(+4.66%)
Apr 15, 2009 16.95 16.95 16.95 16.95 158 -0.86(-4.83%)
Apr 13, 2009 17.81 17.81 17.81 17.81 0 -0.12(-0.67%)
Apr 09, 2009 17.93 17.93 17.93 17.93 200 +0.05(+0.28%)
Apr 08, 2009 17.39 17.88 17.39 17.88 367 +0.25(+1.42%)
Apr 07, 2009 18.99 19.00 16.89 17.63 1,089 -1.55(-8.08%)
Apr 06, 2009 19.18 19.18 19.18 19.18 210 +2.18(+12.82%)
Apr 01, 2009 16.68 17.00 16.65 17.00 500 +0.11(+0.65%)
Mar 31, 2009 18.13 18.19 16.89 16.89 2,900 +0.98(+6.16%)
Mar 30, 2009 15.50 15.91 15.50 15.91 500 -0.38(-2.33%)
Mar 24, 2009 16.29 16.29 16.29 16.29 700 +0.28(+1.75%)
Mar 23, 2009 16.01 16.01 16.01 16.01 100 -0.70(-4.19%)
Mar 13, 2009 16.71 16.71 16.71 16.71 199 +2.71(+19.36%)
Mar 10, 2009 17.20 14.00 14.00 14.00 1,900 -0.27(-1.89%)
Mar 09, 2009 14.27 14.31 14.27 14.27 958 -2.45(-14.65%)
Mar 06, 2009 16.72 16.72 16.72 16.72 164 +1.55(+10.22%)
Mar 04, 2009 15.17 15.17 15.17 15.17 1,300 -1.03(-6.36%)
Mar 02, 2009 16.20 16.20 16.20 16.20 210 +1.10(+7.28%)
Feb 25, 2009 15.10 15.10 15.10 15.10 0 +2.06(+15.80%)
Feb 24, 2009 13.04 13.04 13.04 13.04 150 +0.74(+6.02%)
Feb 23, 2009 12.30 12.30 12.30 12.30 172 -0.75(-5.75%)
Feb 20, 2009 11.31 13.05 11.31 13.05 833 -0.75(-5.43%)
Feb 19, 2009 14.90 14.90 13.80 13.80 200 +0.55(+4.15%)
Feb 18, 2009 10.11 13.39 10.11 13.25 1,885 -1.65(-11.07%)
Feb 17, 2009 14.90 15.69 14.90 14.90 501 +0.00(+0.00%)
Feb 13, 2009 14.90 14.90 14.90 14.90 100 +0.00(+0.00%)
Feb 12, 2009 14.90 14.90 14.90 14.90 100 +0.50(+3.47%)
Feb 05, 2009 14.40 14.40 14.40 14.40 100 -0.50(-3.36%)
Feb 04, 2009 14.92 14.92 14.90 14.90 200 -0.02(-0.13%)
Feb 03, 2009 14.92 14.92 14.90 14.92 300 +0.85(+6.04%)
Jan 20, 2009 14.61 14.07 14.07 14.07 700 -0.97(-6.44%)
Jan 16, 2009 16.86 16.86 14.60 15.04 634 +0.34(+2.30%)
Jan 14, 2009 14.70 14.70 14.70 14.70 300 -0.23(-1.54%)
Jan 13, 2009 14.91 14.93 14.91 14.93 214 +0.30(+2.05%)
Jan 08, 2009 14.61 14.63 14.63 14.63 500 -1.25(-7.87%)
Jan 07, 2009 14.70 15.88 14.70 15.88 300 -0.09(-0.56%)
Jan 06, 2009 14.86 15.97 14.86 15.97 600 +1.22(+8.27%)
Jan 05, 2009 14.75 14.75 14.75 14.75 200 -0.14(-0.94%)
Dec 31, 2008 14.97 14.89 14.89 14.89 1,100 -0.06(-0.43%)
Dec 23, 2008 14.99 14.95 14.95 14.95 1,900 +0.91(+6.51%)
Dec 22, 2008 14.10 14.10 14.04 14.04 350 +1.14(+8.84%)
Dec 16, 2008 13.10 12.90 12.90 12.90 1,900 -0.33(-2.49%)
Dec 12, 2008 13.22 13.23 13.23 13.23 500 -1.27(-8.76%)
Dec 10, 2008 14.50 14.50 14.50 14.50 100 +0.23(+1.61%)
Dec 09, 2008 14.27 14.27 14.27 14.27 100 -0.88(-5.80%)
Dec 08, 2008 11.60 15.99 11.60 15.15 1,789 +1.15(+8.21%)
Dec 02, 2008 14.00 14.00 14.00 14.00 1,700 +0.40(+2.94%)
Nov 26, 2008 13.60 13.60 13.60 13.60 900 +0.50(+3.82%)
Nov 25, 2008 13.09 13.10 13.09 13.10 700 +0.70(+5.65%)
Nov 20, 2008 12.50 12.40 12.40 12.40 300 -0.40(-3.13%)
Nov 19, 2008 12.80 12.80 12.80 12.80 100 +0.00(+0.00%)
Nov 18, 2008 13.01 13.01 12.80 12.80 300 -1.60(-11.11%)
Nov 14, 2008 13.20 14.40 14.40 14.40 1,300 +0.20(+1.41%)
Nov 12, 2008 14.20 14.20 14.20 14.20 300 -0.09(-0.63%)
Nov 11, 2008 13.01 14.29 12.70 14.29 2,700 +0.29(+2.07%)
Nov 07, 2008 14.77 14.00 14.00 14.00 4,600 +1.16(+9.03%)
Nov 06, 2008 10.10 13.00 10.10 12.84 1,086 -0.91(-6.62%)
Nov 05, 2008 13.73 14.47 13.70 13.75 1,400 -1.93(-12.31%)
Nov 04, 2008 14.71 16.37 14.55 15.68 3,393 +1.93(+14.04%)
Nov 03, 2008 13.01 13.75 13.01 13.75 334 +0.15(+1.10%)
Oct 31, 2008 10.60 13.80 10.10 13.60 1,600 +0.10(+0.74%)
Oct 30, 2008 12.94 15.79 12.87 13.50 2,600 +2.20(+19.47%)
Oct 29, 2008 12.00 16.07 11.10 11.30 900 +1.80(+18.95%)
Oct 28, 2008 11.56 11.56 9.500 9.500 2,393 -3.05(-24.30%)
Oct 24, 2008 12.55 12.55 12.55 12.55 100 -1.70(-11.93%)
Oct 23, 2008 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 22, 2008 14.25 14.25 14.25 14.25 493 +0.25(+1.79%)
Oct 21, 2008 13.50 14.00 13.50 14.00 885 +0.50(+3.70%)
Oct 20, 2008 13.50 13.50 13.50 13.50 200 -0.50(-3.57%)
Oct 17, 2008 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Oct 16, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 15, 2008 13.97 14.00 13.93 14.00 1,000 -0.20(-1.41%)
Oct 09, 2008 14.20 14.20 14.20 14.20 0 -0.81(-5.40%)
Oct 08, 2008 17.01 17.01 15.01 15.01 1,200 -2.99(-16.61%)
Oct 06, 2008 18.00 18.00 18.00 18.00 0 -0.90(-4.76%)
Oct 03, 2008 20.89 20.89 18.90 18.90 399 -0.10(-0.53%)
Oct 01, 2008 20.10 19.00 19.00 19.00 2,300 -1.01(-5.05%)
Sep 30, 2008 20.01 20.01 20.01 20.01 200 -0.94(-4.48%)
Sep 29, 2008 269.27 27.41 20.02 20.95 1,017 -4.55(-17.85%)
Sep 26, 2008 25.50 25.50 25.50 25.50 117 +0.20(+0.79%)
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.