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 )

1.040 +0.038 (+3.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 28, 2019 4.200 4.358 4.200 4.200 6,540 -0.13(-2.96%)
Jun 27, 2019 4.017 4.400 4.017 4.328 9,384 +0.23(+5.56%)
Jun 26, 2019 4.100 4.300 4.100 4.100 14,184 -0.03(-0.65%)
Jun 25, 2019 4.121 4.449 4.101 4.127 7,478 -0.08(-1.88%)
Jun 24, 2019 4.095 4.300 4.095 4.206 4,018 +0.01(+0.14%)
Jun 21, 2019 4.100 4.350 4.100 4.200 5,970 +0.00(+0.00%)
Jun 20, 2019 4.200 4.300 4.100 4.200 14,010 -0.09(-2.21%)
Jun 19, 2019 4.498 4.498 4.201 4.295 8,147 -0.00(-0.12%)
Jun 18, 2019 4.100 4.600 4.000 4.300 57,459 +0.20(+4.88%)
Jun 17, 2019 3.900 4.200 3.900 4.100 5,699 -0.01(-0.34%)
Jun 14, 2019 4.150 4.338 4.001 4.114 12,080 -0.14(-3.22%)
Jun 13, 2019 4.140 4.450 4.049 4.251 3,599 +0.05(+1.21%)
Jun 12, 2019 4.700 4.700 4.100 4.200 15,761 -0.20(-4.55%)
Jun 11, 2019 4.100 4.600 4.000 4.400 24,919 +0.30(+7.32%)
Jun 10, 2019 4.100 4.200 3.900 4.100 13,481 -0.02(-0.49%)
Jun 07, 2019 4.000 4.299 3.980 4.120 43,880 +0.12(+3.00%)
Jun 06, 2019 4.000 4.100 3.700 4.000 10,638 -0.09(-2.15%)
Jun 05, 2019 3.999 4.176 3.840 4.088 25,424 +0.29(+7.58%)
Jun 04, 2019 3.800 4.100 3.500 3.800 15,050 -0.08(-2.06%)
Jun 03, 2019 4.020 4.020 3.423 3.880 13,730 -0.02(-0.51%)
May 31, 2019 3.990 3.990 3.423 3.900 26,130 -0.10(-2.50%)
May 30, 2019 4.200 4.500 3.800 4.000 54,502 -0.70(-14.89%)
May 29, 2019 4.900 5.000 4.600 4.700 8,815 -0.63(-11.82%)
May 28, 2019 5.100 5.250 4.600 5.330 7,849 +0.53(+11.04%)
May 24, 2019 4.800 5.108 4.718 4.800 11,770 +0.01(+0.17%)
May 23, 2019 5.010 5.330 4.708 4.792 12,349 -0.31(-6.02%)
May 22, 2019 5.001 5.388 5.000 5.099 8,575 +0.10(+1.98%)
May 21, 2019 5.000 5.100 5.000 5.000 9,052 -0.09(-1.75%)
May 20, 2019 5.200 5.200 5.000 5.089 11,953 -0.11(-2.13%)
May 17, 2019 5.549 5.549 5.050 5.200 14,810 -0.20(-3.70%)
May 16, 2019 5.300 5.600 5.200 5.400 10,497 +0.09(+1.64%)
May 15, 2019 5.400 5.449 5.113 5.313 10,702 +0.01(+0.21%)
May 14, 2019 5.800 5.800 5.113 5.302 20,946 -0.40(-6.98%)
May 13, 2019 5.900 5.900 5.500 5.700 13,445 -0.19(-3.23%)
May 10, 2019 5.601 6.000 5.601 5.890 11,670 +0.09(+1.55%)
May 09, 2019 6.100 6.100 5.600 5.800 29,695 -0.17(-2.85%)
May 08, 2019 6.350 6.499 5.860 5.970 20,456 -0.33(-5.24%)
May 07, 2019 6.400 6.600 6.100 6.300 12,408 -0.00(-0.05%)
May 06, 2019 6.300 6.405 6.010 6.303 23,853 -0.14(-2.13%)
May 03, 2019 6.600 6.700 6.250 6.440 17,080 +0.04(+0.63%)
May 02, 2019 6.700 6.800 6.300 6.400 22,577 -0.20(-3.03%)
May 01, 2019 6.500 6.800 6.400 6.600 17,811 +0.00(+0.00%)
Apr 30, 2019 6.630 6.889 6.400 6.600 28,388 -0.17(-2.47%)
Apr 29, 2019 6.500 6.800 6.301 6.767 22,705 +0.44(+6.90%)
Apr 26, 2019 6.300 6.500 6.015 6.330 34,490 -0.17(-2.62%)
Apr 25, 2019 6.900 6.900 6.300 6.500 59,969 -0.35(-5.11%)
Apr 24, 2019 6.700 6.999 6.700 6.850 54,033 +0.15(+2.21%)
Apr 23, 2019 7.140 7.150 6.610 6.702 70,123 -0.30(-4.24%)
Apr 22, 2019 6.600 7.200 6.400 6.999 153,882 +0.44(+6.76%)
Apr 18, 2019 6.459 6.700 6.250 6.556 43,180 +0.16(+2.44%)
Apr 17, 2019 6.700 6.800 6.100 6.400 45,184 -0.20(-3.03%)
Apr 16, 2019 6.700 7.000 6.400 6.600 79,357 -0.40(-5.70%)
Apr 15, 2019 7.900 7.900 6.359 6.999 283,611 -2.37(-25.26%)
Apr 12, 2019 10.80 10.85 9.200 9.365 113,240 -1.13(-10.81%)
Apr 11, 2019 11.30 11.40 10.40 10.50 47,918 -0.60(-5.41%)
Apr 10, 2019 10.40 11.50 10.30 11.10 50,053 +0.60(+5.71%)
Apr 09, 2019 11.00 11.00 10.10 10.50 36,758 -0.50(-4.55%)
Apr 08, 2019 11.00 11.30 10.60 11.00 57,690 +0.50(+4.76%)
Apr 05, 2019 10.80 11.10 10.30 10.50 65,620 +0.20(+1.94%)
Apr 04, 2019 10.20 10.80 9.900 10.30 64,309 +0.30(+3.00%)
Apr 03, 2019 10.00 10.40 9.800 10.00 18,953 +0.00(+0.00%)
Apr 02, 2019 10.10 10.40 9.800 10.00 37,728 +0.00(+0.00%)
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.