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 )

0.8800 -0.0200 (-2.22%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 3.120 3.350 3.000 3.110 9,376 -0.01(-0.32%)
Aug 30, 2022 3.160 3.260 3.120 3.120 3,714 -0.03(-0.95%)
Aug 29, 2022 3.230 3.240 3.140 3.150 12,881 -0.08(-2.48%)
Aug 26, 2022 3.420 3.500 3.230 3.230 13,848 +0.00(+0.16%)
Aug 25, 2022 3.500 3.580 3.160 3.225 22,689 -0.20(-5.84%)
Aug 24, 2022 3.380 3.500 3.340 3.425 26,209 +0.00(+0.11%)
Aug 23, 2022 3.330 3.500 3.330 3.421 6,502 +0.06(+1.66%)
Aug 22, 2022 3.365 3.410 3.330 3.365 13,920 -0.00(-0.14%)
Aug 19, 2022 3.575 3.575 3.320 3.370 10,942 -0.07(-2.03%)
Aug 18, 2022 3.590 3.740 3.360 3.440 7,386 -0.12(-3.37%)
Aug 17, 2022 3.700 3.840 3.550 3.560 24,165 -0.17(-4.50%)
Aug 16, 2022 3.470 3.856 3.365 3.728 97,525 +0.40(+11.95%)
Aug 15, 2022 3.330 3.380 3.280 3.330 8,697 -0.04(-1.19%)
Aug 12, 2022 3.400 3.400 3.281 3.370 6,142 -0.03(-0.88%)
Aug 11, 2022 3.380 3.400 3.300 3.400 5,982 +0.05(+1.47%)
Aug 10, 2022 3.340 3.400 3.330 3.351 14,889 +0.03(+0.77%)
Aug 09, 2022 3.340 3.350 3.300 3.325 5,865 +0.01(+0.15%)
Aug 08, 2022 3.280 3.360 3.280 3.320 18,950 +0.08(+2.63%)
Aug 05, 2022 3.150 3.293 3.150 3.235 18,072 +0.02(+0.78%)
Aug 04, 2022 3.200 3.400 3.150 3.210 57,262 +0.06(+1.90%)
Aug 03, 2022 2.980 3.250 2.980 3.150 30,487 +0.26(+9.00%)
Aug 02, 2022 2.890 2.890 2.801 2.890 7,995 +0.04(+1.40%)
Aug 01, 2022 2.850 2.920 2.800 2.850 4,602 +0.03(+1.06%)
Jul 29, 2022 2.960 2.962 2.820 2.820 4,380 -0.05(-1.74%)
Jul 28, 2022 2.820 2.891 2.800 2.870 12,430 +0.11(+3.98%)
Jul 27, 2022 3.010 3.090 2.620 2.760 24,043 -0.16(-5.46%)
Jul 26, 2022 3.050 3.110 2.920 2.920 17,573 -0.17(-5.36%)
Jul 25, 2022 3.050 3.120 3.000 3.085 9,918 +0.08(+2.49%)
Jul 22, 2022 3.010 3.180 3.010 3.010 11,664 -0.06(-1.95%)
Jul 21, 2022 3.080 3.280 2.960 3.070 22,041 +0.01(+0.32%)
Jul 20, 2022 2.940 3.220 2.940 3.060 20,386 -0.14(-4.28%)
Jul 19, 2022 3.280 3.280 3.160 3.197 12,977 -0.06(-1.94%)
Jul 18, 2022 3.150 3.260 3.152 3.260 12,648 +0.01(+0.31%)
Jul 15, 2022 3.230 3.250 3.230 3.250 842 +0.08(+2.52%)
Jul 14, 2022 3.190 3.185 3.170 3.170 2,980 -0.10(-3.06%)
Jul 13, 2022 3.040 3.270 3.040 3.270 3,899 +0.16(+5.07%)
Jul 12, 2022 3.210 3.250 3.100 3.112 12,241 -0.05(-1.51%)
Jul 11, 2022 3.079 3.290 3.079 3.160 6,399 -0.09(-2.77%)
Jul 08, 2022 3.140 3.250 3.140 3.250 2,114 +0.05(+1.56%)
Jul 07, 2022 3.110 3.200 3.029 3.200 8,651 +0.08(+2.56%)
Jul 06, 2022 3.200 3.200 3.090 3.120 3,472 +0.00(+0.00%)
Jul 05, 2022 3.110 3.200 2.972 3.120 12,675 +0.06(+1.96%)
Jul 01, 2022 3.040 3.060 2.960 3.060 6,678 +0.11(+3.73%)
Jun 30, 2022 3.000 3.020 2.950 2.950 10,765 -0.08(-2.64%)
Jun 29, 2022 3.030 3.045 3.000 3.030 7,288 +0.00(+0.00%)
Jun 28, 2022 3.090 3.133 3.025 3.030 6,121 -0.06(-1.94%)
Jun 27, 2022 3.065 3.103 3.050 3.090 8,035 -0.03(-0.96%)
Jun 24, 2022 3.140 3.153 3.030 3.120 17,068 +0.03(+0.97%)
Jun 23, 2022 3.070 3.250 3.045 3.090 28,981 -0.03(-0.96%)
Jun 22, 2022 3.280 3.280 3.060 3.120 17,416 +0.05(+1.63%)
Jun 21, 2022 3.070 3.250 3.030 3.070 38,891 -0.09(-2.85%)
Jun 17, 2022 3.180 3.350 3.061 3.160 38,986 +0.02(+0.64%)
Jun 16, 2022 3.230 3.260 3.061 3.140 12,480 -0.21(-6.27%)
Jun 15, 2022 3.110 3.350 3.110 3.350 28,798 +0.27(+8.77%)
Jun 14, 2022 3.440 3.440 3.050 3.080 38,412 -0.23(-6.95%)
Jun 13, 2022 3.610 3.610 3.280 3.310 26,262 -0.34(-9.32%)
Jun 10, 2022 3.750 3.860 3.602 3.650 19,251 +0.06(+1.67%)
Jun 09, 2022 3.540 3.954 3.510 3.590 16,588 +0.07(+1.99%)
Jun 08, 2022 3.770 3.983 3.520 3.520 13,518 -0.19(-5.12%)
Jun 07, 2022 3.730 3.860 3.690 3.710 32,371 -0.04(-0.93%)
Jun 06, 2022 3.970 3.970 3.680 3.745 6,772 -0.05(-1.45%)
Jun 03, 2022 3.800 3.820 3.756 3.800 4,911 +0.17(+4.68%)
Jun 02, 2022 3.720 3.845 3.420 3.630 28,921 -0.08(-2.16%)
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.