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

Desktop Metal Inc (NY: DM )

4.690 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 29, 2015 422.10 428.10 417.80 421.60 12,223 +0.50(+0.12%)
May 28, 2015 422.60 431.10 417.70 421.10 6,239 +1.00(+0.24%)
May 27, 2015 418.02 424.40 412.00 420.10 7,489 -1.50(-0.36%)
May 26, 2015 422.10 423.70 414.40 421.60 4,122 -1.60(-0.38%)
May 22, 2015 418.00 423.20 423.20 423.20 7,740 +6.80(+1.63%)
May 21, 2015 418.30 426.50 414.20 416.40 7,256 -3.60(-0.86%)
May 20, 2015 412.80 420.40 408.30 420.00 2,430 +7.00(+1.69%)
May 19, 2015 399.90 415.40 395.00 413.00 19,948 +13.00(+3.25%)
May 18, 2015 399.30 402.80 398.20 400.00 5,311 +1.20(+0.30%)
May 15, 2015 399.50 404.00 395.00 398.80 19,366 -0.70(-0.18%)
May 14, 2015 396.00 402.60 391.84 399.50 10,412 +1.50(+0.38%)
May 13, 2015 396.10 402.20 394.00 398.00 4,802 +0.50(+0.13%)
May 12, 2015 401.70 402.50 391.50 397.50 13,079 -5.00(-1.24%)
May 11, 2015 403.00 406.10 385.84 402.50 7,855 -2.50(-0.62%)
May 08, 2015 404.30 406.30 400.00 405.00 3,677 +0.90(+0.22%)
May 07, 2015 398.00 404.90 388.70 404.10 5,553 +7.00(+1.76%)
May 06, 2015 402.50 402.50 395.00 397.10 5,725 -2.80(-0.70%)
May 05, 2015 398.90 401.70 396.00 399.90 5,957 +4.90(+1.24%)
May 04, 2015 410.00 420.00 393.70 395.00 5,374 -15.00(-3.66%)
May 01, 2015 409.40 412.80 407.80 410.00 5,512 +1.50(+0.37%)
Apr 30, 2015 410.20 410.71 406.60 408.50 5,019 -1.10(-0.27%)
Apr 29, 2015 410.30 411.25 407.60 409.60 4,992 -0.90(-0.22%)
Apr 28, 2015 415.69 415.69 407.60 410.50 2,838 -1.10(-0.27%)
Apr 27, 2015 410.70 413.90 407.57 411.60 8,456 +0.70(+0.17%)
Apr 24, 2015 413.00 416.44 408.60 410.90 4,623 -2.10(-0.51%)
Apr 23, 2015 406.10 413.00 406.10 413.00 2,758 +3.00(+0.73%)
Apr 22, 2015 409.40 412.00 408.10 410.00 3,248 +2.00(+0.49%)
Apr 21, 2015 409.30 413.00 405.50 408.00 7,047 +0.20(+0.05%)
Apr 20, 2015 413.00 413.00 407.30 407.80 4,921 -4.80(-1.16%)
Apr 17, 2015 407.30 412.90 405.40 412.60 11,510 +3.90(+0.95%)
Apr 16, 2015 407.90 416.20 404.40 408.70 12,982 +2.00(+0.49%)
Apr 15, 2015 397.80 408.00 393.90 406.70 9,997 +9.60(+2.42%)
Apr 14, 2015 396.40 400.00 395.00 397.10 6,749 +0.30(+0.08%)
Apr 13, 2015 396.50 398.90 393.32 396.80 22,593 +0.40(+0.10%)
Apr 10, 2015 387.50 396.50 387.00 396.40 3,469 +6.90(+1.77%)
Apr 09, 2015 389.50 391.70 381.80 389.50 10,075 +1.30(+0.33%)
Apr 08, 2015 371.30 391.20 371.30 388.20 10,300 +17.00(+4.58%)
Apr 07, 2015 378.40 397.70 369.00 371.20 22,897 -4.80(-1.28%)
Apr 06, 2015 388.10 395.00 373.54 376.00 105,611 -11.60(-2.99%)
Apr 02, 2015 411.10 387.60 387.60 387.60 6,670 -19.40(-4.77%)
Apr 01, 2015 415.70 420.00 404.90 407.00 6,009 -8.10(-1.95%)
Mar 31, 2015 399.20 418.80 395.90 415.10 15,779 +13.20(+3.28%)
Mar 30, 2015 393.40 402.70 390.20 401.90 8,700 +12.20(+3.13%)
Mar 27, 2015 401.80 402.50 386.10 389.70 6,177 -8.30(-2.09%)
Mar 26, 2015 391.70 401.49 391.05 398.00 11,860 +7.20(+1.84%)
Mar 25, 2015 384.90 398.50 378.20 390.80 30,677 +6.80(+1.77%)
Mar 24, 2015 373.60 390.90 371.60 384.00 6,117 +6.00(+1.59%)
Mar 23, 2015 376.20 379.30 367.10 378.00 5,448 -0.60(-0.16%)
Mar 20, 2015 374.30 392.30 369.01 378.60 7,502 +5.20(+1.39%)
Mar 19, 2015 368.20 393.80 368.20 373.40 4,933 +3.00(+0.81%)
Mar 18, 2015 367.00 390.14 362.70 370.40 7,690 +0.80(+0.22%)
Mar 17, 2015 358.80 379.90 357.50 369.60 15,344 +8.70(+2.41%)
Mar 16, 2015 371.00 372.60 358.30 360.90 22,996 -12.50(-3.35%)
Mar 13, 2015 376.50 384.80 370.30 373.40 8,157 -6.50(-1.71%)
Mar 12, 2015 387.70 389.55 368.35 379.90 5,513 -5.50(-1.43%)
Mar 11, 2015 399.00 406.40 381.70 385.40 5,707 -14.10(-3.53%)
Mar 10, 2015 375.50 399.70 360.70 399.50 9,053 +19.10(+5.02%)
Mar 09, 2015 397.80 402.29 380.30 380.40 7,872 -19.00(-4.76%)
Mar 06, 2015 397.40 408.80 395.40 399.40 9,820 +0.00(+0.00%)
Mar 05, 2015 409.40 414.90 392.95 399.40 7,067 -3.90(-0.97%)
Mar 04, 2015 405.50 409.40 402.60 403.30 4,013 -6.10(-1.49%)
Mar 03, 2015 409.40 423.05 405.40 409.40 15,058 -1.40(-0.34%)
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.