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 (%)
Aug 31, 2018 28.05 28.05 28.05 0 +0.00(+0.00%)
Aug 30, 2018 28.05 28.05 28.05 37 +0.00(+0.00%)
Aug 29, 2018 28.05 28.05 28.05 28.05 100 -1.95(-6.48%)
Aug 28, 2018 30.00 30.00 30.00 97 +0.00(+0.00%)
Aug 27, 2018 30.00 30.00 30.00 79 +0.00(+0.00%)
Aug 22, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 21, 2018 30.00 30.00 30.00 82 +0.00(+0.00%)
Aug 20, 2018 30.00 30.00 30.00 1 +0.00(+0.00%)
Aug 17, 2018 30.00 30.00 30.00 17 +0.00(+0.00%)
Aug 15, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 14, 2018 30.00 30.00 30.00 10 +0.00(+0.00%)
Aug 13, 2018 30.00 30.00 30.00 1 +0.00(+0.00%)
Aug 08, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 07, 2018 30.00 30.00 30.00 30.00 136 -1.05(-3.38%)
Aug 06, 2018 29.40 31.05 29.40 31.05 266 +0.05(+0.16%)
Aug 03, 2018 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 30.05 30.05 30.05 30.05 100 +0.00(+0.00%)
Jul 27, 2018 75 +0.00(+0.00%)
Jul 26, 2018 30.05 30.05 30.05 75 +3.05(+11.30%)
Jul 24, 2018 27.00 27.00 27.00 1 -2.55(-8.63%)
Jul 23, 2018 32.35 32.35 28.05 29.55 1,001 +0.05(+0.17%)
Jul 19, 2018 29.50 29.50 29.50 0 -2.50(-7.81%)
Jul 16, 2018 32.00 32.00 32.00 0 -5.00(-13.51%)
Jul 13, 2018 37.00 37.00 36.95 37.00 806 +0.00(+0.00%)
Jul 12, 2018 34.80 37.00 34.80 37.00 488 +6.89(+22.90%)
Jul 10, 2018 30.11 30.11 30.11 0 -0.56(-1.83%)
Jun 29, 2018 30.67 30.67 30.67 60 -0.83(-2.64%)
Jun 28, 2018 35.00 35.00 31.50 31.50 242 -2.05(-6.11%)
Jun 26, 2018 33.55 33.55 33.55 2 -5.95(-15.06%)
Jun 25, 2018 36.00 39.50 34.60 39.50 1,659 +8.55(+27.62%)
Jun 22, 2018 30.95 30.95 30.95 30.95 438 +1.15(+3.86%)
Jun 21, 2018 28.15 38.95 28.15 29.80 1,729 +2.60(+9.54%)
Jun 18, 2018 27.20 27.20 27.20 0 -0.05(-0.17%)
Jun 12, 2018 27.25 27.25 27.25 0 +1.25(+4.81%)
Jun 07, 2018 26.00 26.00 26.00 173 -1.45(-5.28%)
Jun 06, 2018 28.00 29.18 27.45 27.45 1,172 -0.25(-0.90%)
Jun 04, 2018 27.70 27.70 27.70 107 +1.55(+5.93%)
May 23, 2018 26.15 26.15 26.15 18 -1.85(-6.61%)
May 16, 2018 28.00 28.00 28.00 0 +0.00(+0.00%)
May 10, 2018 28.00 28.00 28.00 60 -2.75(-8.94%)
May 07, 2018 30.75 30.75 30.75 26 -2.25(-6.82%)
May 02, 2018 33.00 33.00 33.00 1 +0.65(+2.01%)
May 01, 2018 35.95 35.95 32.35 32.35 806 -5.65(-14.87%)
Apr 20, 2018 38.00 38.00 38.00 5 -7.35(-16.21%)
Apr 19, 2018 45.35 45.35 45.35 45.35 154 +0.05(+0.11%)
Apr 18, 2018 45.60 45.60 44.14 45.30 1,111 +1.30(+2.95%)
Apr 17, 2018 44.00 44.00 43.45 44.00 2,783 +9.50(+27.54%)
Apr 04, 2018 34.50 34.50 34.50 58 -9.00(-20.69%)
Apr 03, 2018 48.85 48.85 43.35 43.50 1,973 -0.35(-0.80%)
Apr 02, 2018 43.85 43.85 43.85 43.85 103 +6.85(+18.51%)
Mar 29, 2018 37.00 37.00 37.00 0 +1.05(+2.92%)
Mar 27, 2018 35.95 35.95 35.95 2 -1.80(-4.77%)
Mar 23, 2018 37.75 37.75 37.75 186 -0.25(-0.66%)
Mar 22, 2018 38.00 38.00 38.00 38.00 393 +2.40(+6.74%)
Mar 21, 2018 33.00 35.60 33.00 35.60 727 -0.15(-0.42%)
Mar 20, 2018 32.35 37.00 32.35 35.75 838 +1.50(+4.38%)
Mar 14, 2018 34.25 34.25 34.25 12 +1.95(+6.04%)
Mar 09, 2018 32.30 32.30 32.30 2 -0.20(-0.62%)
Mar 08, 2018 33.60 33.60 30.20 32.50 2,257 +6.50(+25.00%)
Mar 06, 2018 26.00 26.00 26.00 110 -2.65(-9.25%)
Mar 05, 2018 28.65 28.65 28.65 28.65 417 +0.65(+2.32%)
Mar 02, 2018 28.00 28.00 28.00 28.00 344 -3.16(-10.13%)
Feb 16, 2018 31.16 31.16 31.16 2 -0.84(-2.64%)
Feb 15, 2018 32.00 32.00 32.00 32.00 250 +0.25(+0.79%)
Feb 13, 2018 31.75 31.75 31.75 1 +0.00(+0.00%)
Feb 05, 2018 31.75 31.75 31.75 60 -0.58(-1.79%)
Feb 01, 2018 32.33 32.33 32.33 0 +0.58(+1.82%)
Jan 26, 2018 31.75 31.75 31.75 0 +0.00(+0.00%)
Jan 25, 2018 36.10 36.10 31.75 31.75 2,620 -0.75(-2.31%)
Jan 24, 2018 32.50 32.50 32.50 32.50 128 -1.48(-4.34%)
Jan 23, 2018 34.00 34.00 31.50 33.98 552 -0.02(-0.07%)
Jan 22, 2018 28.75 34.00 28.75 34.00 1,900 +7.90(+30.27%)
Jan 18, 2018 26.10 26.10 26.10 0 -1.90(-6.79%)
Jan 16, 2018 28.00 28.00 28.00 0 +0.20(+0.72%)
Jan 10, 2018 27.80 27.80 27.80 0 +0.85(+3.15%)
Jan 08, 2018 26.95 26.95 26.95 15 +0.85(+3.26%)
Jan 05, 2018 26.10 26.10 26.10 26.10 472 +2.10(+8.75%)
Jan 04, 2018 24.05 24.05 24.00 24.00 1,212 -0.05(-0.23%)
Jan 03, 2018 24.05 24.05 24.05 24.05 984 -0.95(-3.78%)
Jan 02, 2018 24.25 25.00 24.00 25.00 2,617 +0.20(+0.81%)
Dec 26, 2017 24.80 24.80 24.80 0 -2.00(-7.46%)
Dec 22, 2017 26.80 26.80 26.80 26.80 202 +2.35(+9.61%)
Dec 20, 2017 24.45 24.45 24.45 19 +4.45(+22.25%)
Nov 28, 2017 20.00 20.00 20.00 1 -1.50(-6.98%)
Nov 24, 2017 21.50 21.50 21.50 29 -2.00(-8.51%)
Nov 21, 2017 23.50 23.50 23.50 23.50 4 +1.80(+8.29%)
Nov 17, 2017 21.70 21.70 21.70 93 +0.70(+3.33%)
Nov 16, 2017 19.25 21.00 19.25 21.00 278 -2.50(-10.64%)
Nov 13, 2017 23.50 23.50 23.50 23 +1.25(+5.62%)
Nov 09, 2017 22.25 22.25 22.25 68 +0.25(+1.14%)
Nov 06, 2017 22.00 22.00 22.00 0 -1.55(-6.58%)
Nov 01, 2017 23.55 23.55 23.55 15 -0.10(-0.42%)
Oct 31, 2017 23.65 23.65 23.65 23.65 1,302 -0.35(-1.46%)
Oct 30, 2017 24.00 24.00 24.00 24.00 101 +1.00(+4.35%)
Oct 27, 2017 22.70 23.00 22.55 23.00 1,800 +0.30(+1.32%)
Oct 26, 2017 22.70 22.70 22.70 22.70 325 -0.90(-3.81%)
Oct 23, 2017 23.60 23.60 23.60 12 -0.05(-0.21%)
Oct 20, 2017 23.65 23.65 23.65 23.65 234 +1.15(+5.11%)
Oct 18, 2017 22.50 22.50 22.50 1 +0.00(+0.00%)
Oct 17, 2017 22.50 22.50 22.50 22.50 100 +0.75(+3.45%)
Oct 13, 2017 21.75 21.75 21.75 100 -0.25(-1.14%)
Oct 12, 2017 22.65 22.65 22.00 22.00 515 +0.20(+0.89%)
Oct 05, 2017 21.80 21.80 21.80 0 +0.11(+0.48%)
Oct 04, 2017 21.70 21.70 21.70 21.70 312 -1.20(-5.24%)
Sep 28, 2017 22.90 22.90 22.90 1 -0.20(-0.87%)
Sep 27, 2017 20.95 23.10 20.95 23.10 309 +1.10(+5.00%)
Sep 20, 2017 22.00 22.00 22.00 0 -1.75(-7.36%)
Sep 18, 2017 23.75 23.75 23.75 0 -0.10(-0.43%)
Sep 08, 2017 23.85 23.85 23.85 3,000 -0.95(-3.83%)
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.