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:

Greenidge Generations Hldgs Inc (NQ: GREE )

3.530 +0.040 (+1.15%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.70 27.40 24.95 25.40 68,366 -2.00(-7.30%)
Jun 29, 2022 29.60 30.10 26.50 27.40 44,067 -2.50(-8.36%)
Jun 28, 2022 30.80 31.30 29.60 29.90 28,711 -0.90(-2.92%)
Jun 27, 2022 31.80 32.30 30.20 30.80 23,010 -0.90(-2.84%)
Jun 24, 2022 32.00 33.60 31.10 31.70 164,519 +0.00(+0.00%)
Jun 23, 2022 31.30 32.30 30.00 31.70 54,012 +0.40(+1.28%)
Jun 22, 2022 32.10 34.80 31.30 31.30 32,251 -1.75(-5.30%)
Jun 21, 2022 32.30 37.15 32.30 33.05 65,546 +2.15(+6.96%)
Jun 17, 2022 32.10 33.30 30.90 30.90 43,303 -0.30(-0.96%)
Jun 16, 2022 31.30 32.80 30.60 31.20 30,607 -1.10(-3.41%)
Jun 15, 2022 30.50 33.75 30.10 32.30 50,924 +1.80(+5.90%)
Jun 14, 2022 30.90 32.50 29.50 30.50 39,170 +0.50(+1.67%)
Jun 13, 2022 33.40 34.50 29.50 30.00 71,799 -7.00(-18.92%)
Jun 10, 2022 37.50 39.00 36.60 37.00 35,537 -2.00(-5.13%)
Jun 09, 2022 40.50 41.00 38.70 39.00 29,457 -2.10(-5.11%)
Jun 08, 2022 43.30 44.81 40.70 41.10 47,177 -2.20(-5.08%)
Jun 07, 2022 42.90 43.60 41.90 43.30 26,725 +0.10(+0.23%)
Jun 06, 2022 43.90 44.10 41.60 43.20 40,312 +0.40(+0.93%)
Jun 03, 2022 46.30 46.30 41.90 42.80 58,169 -3.60(-7.76%)
Jun 02, 2022 45.30 47.65 44.50 46.40 30,387 +1.00(+2.20%)
Jun 01, 2022 47.10 48.00 44.30 45.40 30,239 -2.40(-5.02%)
May 31, 2022 48.70 49.80 46.54 47.80 29,517 +0.80(+1.70%)
May 27, 2022 45.70 47.20 44.70 47.00 23,964 +1.90(+4.21%)
May 26, 2022 44.00 47.80 43.10 45.10 26,709 +0.50(+1.12%)
May 25, 2022 43.80 45.70 43.15 44.60 33,334 -0.50(-1.11%)
May 24, 2022 46.80 46.80 43.30 45.10 32,132 -3.20(-6.63%)
May 23, 2022 49.10 49.80 47.00 48.30 29,379 +0.30(+0.62%)
May 20, 2022 53.50 53.70 46.75 48.00 42,154 -4.10(-7.87%)
May 19, 2022 50.90 54.10 50.90 52.10 23,692 +0.40(+0.77%)
May 18, 2022 53.20 55.80 50.80 51.70 25,099 -3.30(-6.00%)
May 17, 2022 54.50 56.70 52.90 55.00 26,416 +3.40(+6.59%)
May 16, 2022 49.90 53.20 49.10 51.60 30,584 +0.40(+0.78%)
May 13, 2022 49.00 52.95 47.90 51.20 60,820 +3.80(+8.02%)
May 12, 2022 44.10 50.20 43.10 47.40 46,172 +1.60(+3.49%)
May 11, 2022 51.10 53.50 45.80 45.80 37,227 -7.60(-14.23%)
May 10, 2022 56.50 57.89 51.80 53.40 22,333 -1.80(-3.26%)
May 09, 2022 58.30 58.50 52.90 55.20 29,172 -5.30(-8.76%)
May 06, 2022 62.10 63.30 59.50 60.50 18,044 -2.40(-3.82%)
May 05, 2022 66.90 66.90 61.38 62.90 22,680 -6.00(-8.71%)
May 04, 2022 64.80 69.50 61.80 68.90 51,768 +4.10(+6.33%)
May 03, 2022 64.70 66.73 63.40 64.80 18,478 -0.60(-0.92%)
May 02, 2022 62.30 67.20 61.20 65.40 24,782 +2.70(+4.31%)
Apr 29, 2022 64.80 67.80 62.30 62.70 29,816 -2.70(-4.13%)
Apr 28, 2022 64.80 66.20 62.30 65.40 33,669 +1.10(+1.71%)
Apr 27, 2022 63.20 66.40 62.60 64.30 39,513 +0.30(+0.47%)
Apr 26, 2022 67.90 68.40 62.70 64.00 35,280 -3.30(-4.90%)
Apr 25, 2022 68.10 72.89 66.50 67.30 31,153 -1.80(-2.60%)
Apr 22, 2022 74.50 76.20 66.80 69.10 44,252 -5.30(-7.12%)
Apr 21, 2022 83.00 83.10 73.60 74.40 37,805 -6.10(-7.58%)
Apr 20, 2022 83.90 84.10 79.20 80.50 31,605 -4.20(-4.96%)
Apr 19, 2022 78.00 87.80 77.40 84.70 40,556 +6.10(+7.76%)
Apr 18, 2022 80.50 81.95 77.00 78.60 38,850 -3.30(-4.03%)
Apr 14, 2022 84.10 84.80 80.90 81.90 28,010 -3.00(-3.53%)
Apr 13, 2022 80.60 85.90 80.60 84.90 37,052 +3.30(+4.04%)
Apr 12, 2022 87.10 89.00 81.00 81.60 51,426 -4.60(-5.34%)
Apr 11, 2022 83.20 89.50 81.00 86.20 51,778 +0.80(+0.94%)
Apr 08, 2022 86.40 92.10 82.00 85.40 77,950 -1.40(-1.61%)
Apr 07, 2022 91.40 91.35 84.30 86.80 53,345 -2.70(-3.02%)
Apr 06, 2022 103.80 103.80 88.30 89.50 169,716 -17.90(-16.67%)
Apr 05, 2022 108.20 117.00 105.30 107.40 114,430 -2.90(-2.63%)
Apr 04, 2022 114.50 118.30 100.00 110.30 268,587 -4.90(-4.25%)
Apr 01, 2022 85.90 126.80 83.50 115.20 2,096,832 +29.20(+33.95%)
Mar 31, 2022 84.00 87.80 81.70 86.00 39,642 +1.50(+1.78%)
Mar 30, 2022 88.40 91.40 83.60 84.50 34,720 -4.90(-5.48%)
Mar 29, 2022 90.00 92.60 83.60 89.40 70,083 -1.60(-1.76%)
Mar 28, 2022 86.10 92.20 82.10 91.00 82,511 +8.90(+10.84%)
Mar 25, 2022 85.60 87.50 79.40 82.10 32,789 -3.50(-4.09%)
Mar 24, 2022 86.10 88.22 82.70 85.60 29,596 +1.20(+1.42%)
Mar 23, 2022 86.90 89.68 84.00 84.40 18,351 -3.70(-4.20%)
Mar 22, 2022 87.30 95.70 87.20 88.10 37,727 +4.10(+4.88%)
Mar 21, 2022 83.90 88.40 81.10 84.00 24,717 +1.80(+2.19%)
Mar 18, 2022 83.50 90.91 81.30 82.20 53,418 -1.70(-2.03%)
Mar 17, 2022 79.20 84.50 75.50 83.90 20,681 +5.50(+7.02%)
Mar 16, 2022 75.50 79.40 74.00 78.40 35,734 +4.80(+6.52%)
Mar 15, 2022 73.00 75.60 70.10 73.60 34,448 +0.80(+1.10%)
Mar 14, 2022 80.80 82.00 72.60 72.80 33,991 -7.00(-8.77%)
Mar 11, 2022 88.20 88.30 78.85 79.80 21,362 -8.00(-9.11%)
Mar 10, 2022 88.00 90.80 86.00 87.80 15,488 -3.00(-3.30%)
Mar 09, 2022 86.00 94.00 86.00 90.80 41,239 +10.10(+12.52%)
Mar 08, 2022 81.40 83.70 77.89 80.70 29,515 -0.70(-0.86%)
Mar 07, 2022 85.20 86.80 80.40 81.40 20,139 -2.00(-2.40%)
Mar 04, 2022 88.50 89.70 83.00 83.40 21,975 -6.60(-7.33%)
Mar 03, 2022 96.80 97.21 88.80 90.00 16,692 -6.40(-6.64%)
Mar 02, 2022 97.50 99.00 94.10 96.40 18,471 -1.10(-1.13%)
Mar 01, 2022 98.10 100.78 92.60 97.50 28,073 +1.70(+1.77%)
Feb 28, 2022 90.90 97.80 90.20 95.80 22,791 +5.50(+6.09%)
Feb 25, 2022 91.40 91.50 88.10 90.30 18,963 +0.70(+0.78%)
Feb 24, 2022 80.80 90.30 78.50 89.60 37,139 +3.10(+3.58%)
Feb 23, 2022 90.00 93.80 86.10 86.50 28,100 -0.80(-0.92%)
Feb 22, 2022 91.70 96.82 87.20 87.30 43,436 -8.80(-9.16%)
Feb 18, 2022 96.10 0 -7.95(-7.64%)
Feb 17, 2022 114.00 114.90 103.50 104.05 19,944 -10.95(-9.52%)
Feb 16, 2022 115.60 119.30 112.50 115.00 20,657 -2.10(-1.79%)
Feb 15, 2022 115.80 119.50 114.50 117.10 25,861 +5.50(+4.93%)
Feb 14, 2022 114.70 120.19 110.50 111.60 20,617 -3.90(-3.38%)
Feb 11, 2022 124.40 127.60 115.10 115.50 30,867 -8.80(-7.08%)
Feb 10, 2022 125.10 135.50 123.10 124.30 30,927 -5.20(-4.02%)
Feb 09, 2022 130.00 133.60 125.92 129.50 28,183 +2.60(+2.05%)
Feb 08, 2022 123.20 129.00 121.20 126.90 20,822 +1.70(+1.36%)
Feb 07, 2022 127.00 135.80 124.60 125.20 38,665 +4.70(+3.90%)
Feb 04, 2022 108.60 129.80 108.20 120.50 53,039 +11.00(+10.05%)
Feb 03, 2022 109.10 109.50 23,419 -2.00(-1.79%)
Feb 02, 2022 128.00 128.00 110.70 111.50 37,603 -15.10(-11.93%)
Feb 01, 2022 117.30 139.80 117.10 126.60 79,724 +10.70(+9.23%)
Jan 31, 2022 109.10 115.90 26,118 +5.70(+5.17%)
Jan 28, 2022 106.10 114.30 101.70 110.20 23,543 +2.90(+2.70%)
Jan 27, 2022 114.90 114.90 103.10 107.30 39,014 -5.10(-4.54%)
Jan 26, 2022 120.00 121.64 109.00 112.40 35,766 -0.60(-0.53%)
Jan 25, 2022 112.40 116.20 109.10 113.00 28,408 -1.90(-1.65%)
Jan 24, 2022 108.20 115.81 98.50 114.90 70,177 -4.80(-4.01%)
Jan 21, 2022 137.50 141.50 119.50 119.70 62,431 -22.10(-15.59%)
Jan 20, 2022 147.10 153.20 140.30 141.80 24,768 -3.30(-2.27%)
Jan 19, 2022 143.30 148.70 142.05 145.10 16,645 +2.70(+1.90%)
Jan 18, 2022 145.00 147.60 141.50 142.40 23,612 -3.50(-2.40%)
Jan 14, 2022 145.90 0 -2.00(-1.35%)
Jan 13, 2022 160.00 163.20 147.30 147.90 27,944 -12.00(-7.50%)
Jan 12, 2022 163.00 166.40 156.00 159.90 22,906 +1.10(+0.69%)
Jan 11, 2022 159.70 167.38 157.20 158.80 29,062 -0.80(-0.50%)
Jan 10, 2022 153.40 160.00 152.10 159.60 19,144 +0.70(+0.44%)
Jan 07, 2022 160.00 168.56 156.00 158.90 26,147 -1.20(-0.75%)
Jan 06, 2022 161.30 173.00 157.05 160.10 68,480 -3.00(-1.84%)
Jan 05, 2022 169.60 171.57 159.90 163.10 45,324 -10.20(-5.89%)
Jan 04, 2022 171.50 178.65 165.10 173.30 28,646 +0.40(+0.23%)
Jan 03, 2022 165.10 177.00 161.20 172.90 32,857 +12.40(+7.73%)
Dec 31, 2021 169.00 174.50 158.60 160.50 43,486 -8.50(-5.03%)
Dec 30, 2021 166.80 177.30 165.88 169.00 39,496 +1.00(+0.60%)
Dec 29, 2021 169.80 170.90 165.00 168.00 43,471 -1.00(-0.59%)
Dec 28, 2021 184.20 192.00 167.30 169.00 76,305 -20.50(-10.82%)
Dec 27, 2021 197.00 199.40 186.01 189.50 93,289 -7.00(-3.56%)
Dec 23, 2021 175.00 221.10 175.00 196.50 476,616 +23.10(+13.32%)
Dec 22, 2021 174.00 180.00 168.00 173.40 44,108 -1.20(-0.69%)
Dec 21, 2021 162.50 174.70 158.90 174.60 62,226 +17.20(+10.93%)
Dec 20, 2021 164.90 165.60 151.75 157.40 69,325 -13.30(-7.79%)
Dec 17, 2021 162.30 170.90 153.70 170.70 121,365 +6.20(+3.77%)
Dec 16, 2021 174.70 175.40 161.10 164.50 42,916 -8.20(-4.75%)
Dec 15, 2021 165.80 174.80 150.10 172.70 48,214 +11.40(+7.07%)
Dec 14, 2021 168.10 176.00 157.65 161.30 43,597 -14.20(-8.09%)
Dec 13, 2021 168.10 179.00 165.00 175.50 41,072 +2.40(+1.39%)
Dec 10, 2021 171.40 175.70 162.80 173.10 41,371 +3.30(+1.94%)
Dec 09, 2021 173.80 173.80 166.10 169.80 34,813 -5.10(-2.92%)
Dec 08, 2021 172.10 182.50 168.60 174.90 50,265 -0.60(-0.34%)
Dec 07, 2021 155.80 182.00 155.23 175.50 109,999 +28.50(+19.39%)
Dec 06, 2021 129.00 155.40 127.00 147.00 80,321 +10.00(+7.30%)
Dec 03, 2021 161.10 163.30 133.50 137.00 135,440 -22.20(-13.94%)
Dec 02, 2021 169.80 174.80 156.60 159.20 63,319 -9.50(-5.63%)
Dec 01, 2021 195.10 195.10 162.60 168.70 115,288 -25.10(-12.95%)
Nov 30, 2021 190.00 202.50 186.30 193.80 137,999 +3.80(+2.00%)
Nov 29, 2021 192.00 194.40 182.00 190.00 63,150 -1.80(-0.94%)
Nov 26, 2021 190.00 194.06 186.80 191.80 24,565 -5.50(-2.79%)
Nov 24, 2021 192.00 199.50 185.81 197.30 52,586 +3.80(+1.96%)
Nov 23, 2021 196.50 204.50 189.50 193.50 59,866 -0.70(-0.36%)
Nov 22, 2021 211.50 211.50 188.11 194.20 99,614 -14.20(-6.81%)
Nov 19, 2021 208.70 222.70 206.00 208.40 107,578 +2.40(+1.17%)
Nov 18, 2021 222.60 208.50 204.00 206.00 100,729 -23.40(-10.20%)
Nov 17, 2021 219.50 235.94 217.60 229.40 126,961 +12.70(+5.86%)
Nov 16, 2021 233.90 234.00 215.50 216.70 145,182 -25.10(-10.38%)
Nov 15, 2021 255.00 262.50 238.19 241.80 136,843 -11.80(-4.65%)
Nov 12, 2021 258.30 259.70 245.20 253.60 97,401 -2.40(-0.94%)
Nov 11, 2021 259.90 265.80 253.50 256.00 82,773 +0.00(+0.00%)
Nov 10, 2021 279.20 256.00 210,918 -13.70(-5.08%)
Nov 09, 2021 292.20 305.00 265.60 269.70 189,884 -12.70(-4.50%)
Nov 08, 2021 262.10 307.90 262.10 282.40 515,606 +24.00(+9.29%)
Nov 05, 2021 243.60 276.50 235.60 258.40 604,992 +16.50(+6.82%)
Nov 04, 2021 244.80 257.50 240.80 241.90 92,851 -7.90(-3.16%)
Nov 03, 2021 249.10 259.00 242.50 249.80 153,398 -3.20(-1.26%)
Nov 02, 2021 258.60 272.30 251.00 253.00 225,629 -11.60(-4.38%)
Nov 01, 2021 259.40 307.20 241.50 264.60 1,116,701 -7.30(-2.68%)
Oct 29, 2021 202.00 286.70 271.90 2,789,206 +68.70(+33.81%)
Oct 28, 2021 214.70 202.30 203.20 70,343 -9.60(-4.51%)
Oct 27, 2021 203.50 237.10 195.00 212.80 182,680 +7.90(+3.86%)
Oct 26, 2021 204.20 204.90 195,842 +2.30(+1.14%)
Oct 25, 2021 207.40 202.26 202.60 68,106 -1.00(-0.49%)
Oct 22, 2021 218.70 219.00 200.05 203.60 130,737 -15.20(-6.95%)
Oct 21, 2021 227.50 234.00 216.80 218.80 112,510 -10.30(-4.50%)
Oct 20, 2021 230.00 239.60 228.10 229.10 106,611 +2.10(+0.93%)
Oct 19, 2021 240.20 244.69 226.90 227.00 114,436 -11.90(-4.98%)
Oct 18, 2021 238.00 263.60 233.70 238.90 247,911 -3.60(-1.48%)
Oct 15, 2021 227.10 250.80 222.50 242.50 330,452 +17.60(+7.83%)
Oct 14, 2021 232.70 234.89 223.50 224.90 114,803 -14.60(-6.10%)
Oct 13, 2021 227.30 242.00 220.40 239.50 268,635 +11.40(+5.00%)
Oct 12, 2021 232.50 237.20 227.30 228.10 61,414 -4.30(-1.85%)
Oct 11, 2021 234.70 253.60 231.10 232.40 134,563 +2.90(+1.26%)
Oct 08, 2021 243.70 244.04 228.20 229.50 87,097 -14.20(-5.83%)
Oct 07, 2021 242.00 253.00 242.00 243.70 95,324 -6.20(-2.48%)
Oct 06, 2021 255.00 270.10 244.50 249.90 203,974 -4.10(-1.61%)
Oct 05, 2021 261.30 274.90 251.10 254.00 175,571 -8.70(-3.31%)
Oct 04, 2021 243.10 278.50 235.50 262.70 212,689 +11.80(+4.70%)
Oct 01, 2021 259.10 267.50 245.60 250.90 135,269 -4.50(-1.76%)
Sep 30, 2021 252.60 269.70 240.20 255.40 281,114 +1.40(+0.55%)
Sep 29, 2021 294.10 325.00 250.00 254.00 2,478,613 +16.20(+6.81%)
Sep 28, 2021 247.60 249.82 236.50 237.80 57,013 -13.90(-5.52%)
Sep 27, 2021 255.90 270.50 242.60 251.70 121,970 -9.80(-3.75%)
Sep 24, 2021 241.30 277.90 236.10 261.50 391,716 +7.50(+2.95%)
Sep 23, 2021 290.00 305.00 252.30 254.00 275,941 -36.90(-12.68%)
Sep 22, 2021 313.10 313.10 280.50 290.90 292,327 -10.50(-3.48%)
Sep 21, 2021 312.00 316.80 280.10 301.40 411,197 -6.40(-2.08%)
Sep 20, 2021 348.00 381.90 305.00 307.80 383,179 -89.20(-22.47%)
Sep 17, 2021 435.00 438.86 366.70 397.00 320,019 -38.00(-8.74%)
Sep 16, 2021 450.00 502.50 421.82 435.00 411,699 +1.00(+0.23%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.