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

Society Pass Inc (NQ: SOPA )

1.880 -0.030 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 1.480 1.570 1.480 1.560 109,884 +0.05(+3.31%)
Sep 29, 2022 1.500 1.520 1.470 1.510 68,658 -0.04(-2.58%)
Sep 28, 2022 1.430 1.572 1.440 1.550 75,817 +0.07(+4.73%)
Sep 27, 2022 1.490 1.570 1.480 1.480 49,019 +0.00(+0.00%)
Sep 26, 2022 1.480 1.550 1.480 1.480 110,868 +0.00(+0.00%)
Sep 23, 2022 1.570 1.630 1.460 1.480 227,697 -0.14(-8.64%)
Sep 22, 2022 1.660 1.699 1.610 1.620 79,845 -0.07(-4.14%)
Sep 21, 2022 1.690 1.720 1.670 1.690 47,802 +0.03(+1.81%)
Sep 20, 2022 1.660 1.710 1.650 1.660 64,899 -0.02(-1.19%)
Sep 19, 2022 1.760 1.770 1.650 1.680 227,699 -0.06(-3.45%)
Sep 16, 2022 1.810 1.840 1.740 1.740 265,937 -0.12(-6.45%)
Sep 15, 2022 1.830 1.930 1.810 1.860 166,515 +0.00(+0.00%)
Sep 14, 2022 1.820 1.928 1.760 1.860 305,860 +0.08(+4.49%)
Sep 13, 2022 1.810 1.890 1.750 1.780 160,101 -0.10(-5.32%)
Sep 12, 2022 1.910 1.931 1.850 1.880 79,074 -0.02(-1.05%)
Sep 09, 2022 1.820 1.900 1.810 1.900 93,983 +0.07(+3.83%)
Sep 08, 2022 1.740 1.850 1.740 1.830 140,136 +0.05(+2.81%)
Sep 07, 2022 1.750 1.810 1.750 1.780 145,936 +0.03(+1.71%)
Sep 06, 2022 1.820 1.820 1.750 1.750 126,502 -0.06(-3.31%)
Sep 02, 2022 1.920 1.920 1.770 1.810 142,859 -0.09(-4.74%)
Sep 01, 2022 1.860 1.910 1.820 1.900 184,643 +0.01(+0.53%)
Aug 31, 2022 1.920 1.960 1.862 1.890 105,408 +0.02(+1.07%)
Aug 30, 2022 1.920 1.925 1.820 1.870 225,701 -0.04(-2.09%)
Aug 29, 2022 2.010 2.010 1.860 1.910 235,549 -0.06(-3.05%)
Aug 26, 2022 1.980 2.070 1.900 1.970 575,339 -0.03(-1.50%)
Aug 25, 2022 1.980 2.079 1.930 2.000 399,744 +0.04(+2.04%)
Aug 24, 2022 1.970 1.980 1.920 1.960 157,261 +0.01(+0.51%)
Aug 23, 2022 1.910 2.010 1.910 1.950 229,500 +0.03(+1.56%)
Aug 22, 2022 1.950 1.980 1.895 1.920 403,818 -0.03(-1.54%)
Aug 19, 2022 2.040 2.040 1.950 1.950 391,700 -0.09(-4.41%)
Aug 18, 2022 2.140 2.140 2.040 2.040 421,495 -0.09(-4.23%)
Aug 17, 2022 2.170 2.180 2.070 2.130 398,920 -0.04(-1.84%)
Aug 16, 2022 2.130 2.200 2.114 2.170 443,390 +0.01(+0.46%)
Aug 15, 2022 2.160 2.220 2.140 2.160 615,169 -0.02(-0.92%)
Aug 12, 2022 2.410 2.464 2.130 2.180 1,456,415 -0.35(-13.83%)
Aug 11, 2022 2.210 2.680 2.210 2.530 7,854,108 +0.24(+10.48%)
Aug 10, 2022 2.040 2.390 1.980 2.290 2,403,676 +0.32(+16.24%)
Aug 09, 2022 2.120 2.131 1.970 1.970 1,717,274 -0.19(-8.80%)
Aug 08, 2022 2.300 2.350 2.110 2.160 2,078,797 -0.16(-6.90%)
Aug 05, 2022 2.230 2.430 2.130 2.320 4,915,118 -0.04(-1.69%)
Aug 04, 2022 2.660 3.140 2.310 2.360 78,877,224 +0.49(+26.20%)
Aug 03, 2022 1.840 1.890 1.800 1.870 232,826 +0.06(+3.39%)
Aug 02, 2022 1.750 1.840 1.750 1.809 236,004 +0.03(+1.61%)
Aug 01, 2022 1.790 1.820 1.730 1.780 111,462 +0.05(+2.89%)
Jul 29, 2022 1.840 1.840 1.710 1.730 547,022 -0.11(-5.98%)
Jul 28, 2022 1.870 1.870 1.800 1.840 115,487 +0.01(+0.55%)
Jul 27, 2022 1.850 1.880 1.810 1.830 229,589 -0.01(-0.54%)
Jul 26, 2022 1.880 1.910 1.800 1.840 399,144 -0.02(-1.08%)
Jul 25, 2022 1.900 1.930 1.850 1.860 184,364 -0.08(-4.12%)
Jul 22, 2022 1.970 1.970 1.880 1.940 233,432 -0.01(-0.51%)
Jul 21, 2022 1.970 2.010 1.900 1.950 164,797 -0.05(-2.50%)
Jul 20, 2022 1.940 2.050 1.900 2.000 252,227 +0.06(+3.09%)
Jul 19, 2022 1.920 1.990 1.880 1.940 277,017 +0.02(+1.04%)
Jul 18, 2022 1.950 2.030 1.910 1.920 195,277 -0.01(-0.52%)
Jul 15, 2022 1.920 1.990 1.910 1.930 140,555 +0.02(+1.05%)
Jul 14, 2022 2.000 2.000 1.910 1.910 187,547 -0.08(-4.02%)
Jul 13, 2022 1.980 2.080 1.910 1.990 218,992 +0.00(+0.00%)
Jul 12, 2022 1.970 2.030 1.960 1.990 168,998 +0.01(+0.51%)
Jul 11, 2022 1.970 2.200 1.910 1.980 842,097 -0.01(-0.50%)
Jul 08, 2022 1.910 2.030 1.910 1.990 148,100 +0.06(+3.11%)
Jul 07, 2022 1.950 2.050 1.920 1.930 245,574 -0.04(-2.03%)
Jul 06, 2022 1.970 2.020 1.910 1.970 160,697 -0.06(-2.96%)
Jul 05, 2022 1.930 2.070 1.880 2.030 176,239 +0.13(+6.84%)
Jul 01, 2022 1.950 1.970 1.880 1.900 143,458 -0.04(-2.06%)
Jun 30, 2022 2.000 2.000 1.850 1.940 240,301 -0.01(-0.51%)
Jun 29, 2022 2.100 2.115 1.920 1.950 321,238 -0.18(-8.45%)
Jun 28, 2022 2.250 2.250 2.120 2.130 287,043 -0.09(-4.05%)
Jun 27, 2022 2.200 2.265 2.130 2.220 324,347 +0.05(+2.30%)
Jun 24, 2022 2.270 2.340 2.170 2.170 848,232 -0.14(-6.06%)
Jun 23, 2022 2.140 2.350 2.070 2.310 750,084 +0.17(+7.94%)
Jun 22, 2022 2.060 2.265 2.060 2.140 487,254 +0.02(+0.94%)
Jun 21, 2022 2.160 2.180 2.090 2.120 314,850 +0.02(+0.95%)
Jun 17, 2022 2.040 2.110 2.010 2.100 296,678 +0.09(+4.48%)
Jun 16, 2022 2.090 2.130 1.980 2.010 601,391 -0.20(-9.05%)
Jun 15, 2022 2.100 2.220 2.000 2.210 1,321,902 +0.12(+5.74%)
Jun 14, 2022 1.990 2.129 1.940 2.090 557,849 +0.12(+6.09%)
Jun 13, 2022 2.040 2.080 1.930 1.970 642,921 -0.13(-6.19%)
Jun 10, 2022 2.160 2.190 2.060 2.100 467,757 -0.09(-4.11%)
Jun 09, 2022 2.340 2.369 2.180 2.190 568,882 -0.19(-7.98%)
Jun 08, 2022 2.350 2.550 2.180 2.380 1,922,754 -0.06(-2.46%)
Jun 07, 2022 2.230 2.640 2.110 2.440 11,743,874 +0.17(+7.49%)
Jun 06, 2022 2.280 2.310 2.080 2.270 3,071,125 -0.05(-2.16%)
Jun 03, 2022 2.430 2.610 2.210 2.320 34,985,768 +0.23(+11.00%)
Jun 02, 2022 1.950 2.150 1.870 2.090 402,536 +0.16(+8.29%)
Jun 01, 2022 2.110 2.110 1.900 1.930 282,141 -0.12(-5.85%)
May 31, 2022 2.080 2.135 2.034 2.050 253,754 -0.06(-2.84%)
May 27, 2022 1.980 2.120 1.950 2.110 472,387 +0.12(+6.03%)
May 26, 2022 2.010 2.100 1.960 1.990 373,986 -0.03(-1.49%)
May 25, 2022 2.120 2.140 1.950 2.020 350,877 -0.10(-4.49%)
May 24, 2022 1.980 2.120 1.850 2.115 575,633 -0.03(-1.63%)
May 23, 2022 1.880 2.200 1.870 2.150 1,097,829 +0.24(+12.57%)
May 20, 2022 1.900 1.950 1.790 1.910 667,749 +0.09(+4.95%)
May 19, 2022 1.740 1.890 1.740 1.820 537,825 +0.03(+1.68%)
May 18, 2022 1.750 1.830 1.720 1.790 431,940 +0.00(+0.00%)
May 17, 2022 1.760 1.795 1.690 1.790 401,319 +0.09(+5.29%)
May 16, 2022 1.760 1.840 1.640 1.700 421,635 -0.04(-2.30%)
May 13, 2022 1.580 1.780 1.560 1.740 963,220 +0.14(+8.75%)
May 12, 2022 1.550 1.710 1.485 1.600 637,572 +0.01(+0.63%)
May 11, 2022 1.880 1.880 1.560 1.590 1,371,963 -0.31(-16.32%)
May 10, 2022 2.160 2.220 1.820 1.900 3,132,137 -0.49(-20.50%)
May 09, 2022 2.600 2.980 2.370 2.390 84,264,888 +0.50(+26.46%)
May 06, 2022 1.970 1.970 1.802 1.890 275,014 -0.05(-2.58%)
May 05, 2022 2.020 2.040 1.920 1.940 414,401 -0.15(-7.18%)
May 04, 2022 2.000 2.100 1.910 2.090 667,475 +0.07(+3.47%)
May 03, 2022 2.090 2.130 1.980 2.020 604,321 -0.07(-3.35%)
May 02, 2022 2.030 2.090 1.980 2.090 341,551 +0.08(+3.98%)
Apr 29, 2022 2.000 2.170 1.990 2.010 480,193 -0.04(-1.95%)
Apr 28, 2022 2.060 2.180 1.970 2.050 611,712 +0.06(+3.02%)
Apr 27, 2022 1.980 2.050 1.960 1.990 386,200 -0.02(-1.00%)
Apr 26, 2022 2.210 2.210 1.980 2.010 475,096 -0.14(-6.51%)
Apr 25, 2022 2.170 2.220 2.100 2.150 391,699 -0.05(-2.27%)
Apr 22, 2022 1.980 2.260 1.955 2.200 1,652,938 +0.17(+8.37%)
Apr 21, 2022 2.190 2.310 1.990 2.030 1,307,146 -0.13(-6.02%)
Apr 20, 2022 2.230 2.380 2.140 2.160 986,465 -0.16(-6.90%)
Apr 19, 2022 2.250 2.400 2.180 2.320 1,295,903 +0.07(+3.11%)
Apr 18, 2022 2.280 2.314 2.180 2.250 541,998 -0.03(-1.32%)
Apr 14, 2022 2.380 2.408 2.240 2.280 639,128 -0.13(-5.39%)
Apr 13, 2022 2.560 2.570 2.410 2.410 806,133 -0.10(-3.98%)
Apr 12, 2022 2.840 2.850 2.490 2.510 734,304 -0.20(-7.38%)
Apr 11, 2022 2.870 2.870 2.680 2.710 483,226 -0.15(-5.24%)
Apr 08, 2022 2.930 3.010 2.760 2.860 903,885 -0.03(-1.04%)
Apr 07, 2022 3.090 3.130 2.840 2.890 734,807 -0.18(-5.86%)
Apr 06, 2022 3.270 3.294 3.030 3.070 816,250 -0.32(-9.44%)
Apr 05, 2022 3.700 3.800 3.320 3.390 1,945,541 -0.25(-6.87%)
Apr 04, 2022 3.410 3.700 3.260 3.640 3,547,720 +0.37(+11.31%)
Apr 01, 2022 2.990 3.550 2.990 3.270 3,981,276 +0.30(+10.10%)
Mar 31, 2022 2.960 3.045 2.910 2.970 586,151 +0.01(+0.34%)
Mar 30, 2022 3.120 3.287 2.960 2.960 647,461 -0.17(-5.43%)
Mar 29, 2022 3.240 3.350 3.050 3.130 906,051 -0.16(-4.86%)
Mar 28, 2022 3.450 3.500 2.910 3.290 1,432,183 -0.16(-4.64%)
Mar 25, 2022 3.550 3.850 3.360 3.450 2,353,857 -0.14(-3.90%)
Mar 24, 2022 3.450 3.619 3.370 3.590 1,970,975 +0.03(+0.84%)
Mar 23, 2022 3.250 3.630 3.170 3.560 4,712,062 +0.05(+1.42%)
Mar 22, 2022 2.670 4.550 2.650 3.510 31,068,112 +0.84(+31.46%)
Mar 21, 2022 2.790 2.970 2.600 2.670 963,962 -0.17(-5.99%)
Mar 18, 2022 2.520 3.080 2.482 2.840 2,902,572 +0.22(+8.40%)
Mar 17, 2022 2.220 2.640 2.220 2.620 1,105,511 +0.36(+15.93%)
Mar 16, 2022 2.300 2.370 2.080 2.260 1,108,636 +0.09(+4.15%)
Mar 15, 2022 2.070 2.210 2.060 2.170 737,099 +0.12(+5.85%)
Mar 14, 2022 2.170 2.210 2.030 2.050 750,145 -0.16(-7.24%)
Mar 11, 2022 2.360 2.459 2.200 2.210 828,417 -0.22(-9.05%)
Mar 10, 2022 2.550 2.630 2.290 2.430 2,103,346 -0.37(-13.21%)
Mar 09, 2022 2.350 3.280 2.200 2.800 6,937,001 +0.61(+27.85%)
Mar 08, 2022 2.100 2.345 2.045 2.190 1,124,853 +0.01(+0.46%)
Mar 07, 2022 2.200 2.250 2.110 2.180 639,273 -0.04(-1.80%)
Mar 04, 2022 2.340 2.340 2.140 2.220 516,839 -0.07(-3.06%)
Mar 03, 2022 2.540 2.540 2.250 2.290 466,580 -0.17(-6.91%)
Mar 02, 2022 2.380 2.600 2.310 2.460 754,659 +0.08(+3.36%)
Mar 01, 2022 2.560 2.621 2.360 2.380 742,057 -0.23(-8.81%)
Feb 28, 2022 2.570 2.746 2.510 2.610 1,007,424 +0.10(+3.98%)
Feb 25, 2022 2.680 2.580 2.470 2.510 937,320 -0.16(-5.99%)
Feb 24, 2022 2.230 2.690 2.180 2.670 1,645,946 +0.16(+6.37%)
Feb 23, 2022 2.860 2.860 2.490 2.510 814,684 -0.25(-9.06%)
Feb 22, 2022 2.820 2.990 2.720 2.760 1,179,833 -0.29(-9.51%)
Feb 18, 2022 3.050 0 -0.23(-7.01%)
Feb 17, 2022 3.500 3.562 3.230 3.280 1,656,008 -0.31(-8.64%)
Feb 16, 2022 3.600 3.710 3.500 3.590 1,391,198 -0.10(-2.71%)
Feb 15, 2022 3.740 3.773 3.500 3.690 1,524,372 +0.07(+1.93%)
Feb 14, 2022 3.510 3.900 3.390 3.620 2,666,977 +0.09(+2.55%)
Feb 11, 2022 3.710 3.890 3.430 3.530 2,932,333 -0.32(-8.31%)
Feb 10, 2022 3.740 4.320 3.700 3.850 15,777,779 +0.28(+7.84%)
Feb 09, 2022 3.390 3.840 3.330 3.570 15,815,159 -1.11(-23.72%)
Feb 08, 2022 4.200 5.950 4.020 4.680 70,265,064 +1.40(+42.68%)
Feb 07, 2022 4.100 4.100 3.210 3.280 2,154,461 -0.63(-16.11%)
Feb 04, 2022 3.990 4.160 3.800 3.910 691,486 -0.07(-1.76%)
Feb 03, 2022 3.820 4.080 3.500 3.980 1,378,408 -0.10(-2.45%)
Feb 02, 2022 4.710 4.875 4.000 4.080 688,090 -0.85(-17.24%)
Feb 01, 2022 4.960 5.390 4.820 4.930 564,946 +0.59(+13.59%)
Jan 28, 2022 4.440 4.713 4.270 4.340 245,320 -0.12(-2.69%)
Jan 27, 2022 5.120 5.155 4.421 4.460 282,520 -0.65(-12.72%)
Jan 26, 2022 5.430 5.782 4.800 5.110 709,780 -0.29(-5.37%)
Jan 25, 2022 5.100 5.790 5.000 5.400 838,976 +0.12(+2.27%)
Jan 24, 2022 5.010 5.450 4.305 5.280 603,959 -0.10(-1.86%)
Jan 21, 2022 5.850 6.080 5.210 5.380 1,990,697 -0.76(-12.38%)
Jan 20, 2022 5.370 6.690 5.340 6.140 3,620,663 +0.68(+12.45%)
Jan 19, 2022 5.750 5.840 5.321 5.460 397,352 -0.13(-2.33%)
Jan 18, 2022 6.110 6.180 5.509 5.590 859,586 -0.71(-11.27%)
Jan 14, 2022 6.300 0 -0.65(-9.35%)
Jan 13, 2022 7.580 7.710 6.850 6.950 1,955,449 -0.78(-10.09%)
Jan 12, 2022 8.310 8.560 7.560 7.730 1,205,163 -0.32(-3.98%)
Jan 11, 2022 8.170 8.710 7.920 8.050 1,036,197 -0.04(-0.49%)
Jan 10, 2022 8.420 8.860 7.812 8.090 607,922 -0.63(-7.22%)
Jan 07, 2022 8.840 9.680 8.560 8.720 659,348 -0.53(-5.73%)
Jan 06, 2022 8.870 9.500 8.010 9.250 1,035,291 +0.34(+3.82%)
Jan 05, 2022 9.660 10.00 8.110 8.910 1,624,505 -0.75(-7.76%)
Jan 04, 2022 10.90 11.04 9.400 9.660 1,413,129 -1.49(-13.36%)
Jan 03, 2022 10.32 12.20 10.30 11.15 4,264,923 +0.74(+7.11%)
Dec 31, 2021 12.95 12.97 10.26 10.41 3,050,800 -2.63(-20.17%)
Dec 30, 2021 13.91 14.73 12.61 13.04 4,996,571 -0.70(-5.09%)
Dec 29, 2021 14.23 16.40 13.42 13.74 9,288,930 -0.69(-4.78%)
Dec 28, 2021 13.27 16.60 13.10 14.43 18,857,434 +0.39(+2.78%)
Dec 27, 2021 14.50 15.49 12.51 14.04 15,912,620 -1.93(-12.09%)
Dec 23, 2021 17.03 22.34 15.39 15.97 84,459,400 -0.34(-2.08%)
Dec 22, 2021 9.950 18.60 9.560 16.31 107,225,040 +5.68(+53.43%)
Dec 21, 2021 11.27 13.00 9.730 10.63 38,403,472 -0.63(-5.60%)
Dec 20, 2021 4.510 13.44 4.440 11.26 167,656,192 +7.95(+240.18%)
Dec 17, 2021 3.460 3.690 3.270 3.310 683,706 -0.21(-5.97%)
Dec 16, 2021 4.030 4.330 3.470 3.520 607,620 -0.51(-12.66%)
Dec 15, 2021 3.860 4.110 3.650 4.030 477,068 +0.17(+4.40%)
Dec 14, 2021 4.640 4.800 3.800 3.860 919,693 -0.92(-19.25%)
Dec 13, 2021 5.570 5.580 4.630 4.780 969,556 -0.88(-15.55%)
Dec 10, 2021 5.920 6.050 5.500 5.660 300,527 -0.21(-3.58%)
Dec 09, 2021 6.450 6.700 5.800 5.870 748,309 -0.62(-9.55%)
Dec 08, 2021 6.740 6.860 6.270 6.490 575,835 -0.25(-3.71%)
Dec 07, 2021 6.740 7.250 6.620 6.740 493,744 +0.04(+0.60%)
Dec 06, 2021 6.500 7.150 6.250 6.700 505,170 -0.11(-1.62%)
Dec 03, 2021 7.210 7.320 6.350 6.810 388,087 -0.48(-6.58%)
Dec 02, 2021 7.110 8.740 6.700 7.290 1,754,214 -0.11(-1.49%)
Dec 01, 2021 8.970 8.970 7.310 7.400 626,883 -1.60(-17.78%)
Nov 30, 2021 9.670 10.17 8.030 9.000 881,914 -0.92(-9.27%)
Nov 29, 2021 10.99 11.45 9.700 9.920 729,002 -1.04(-9.49%)
Nov 26, 2021 12.32 12.40 10.31 10.96 1,129,959 -2.21(-16.78%)
Nov 24, 2021 12.48 16.33 10.80 13.17 9,761,845 +1.99(+17.80%)
Nov 23, 2021 39.00 39.00 9.500 11.18 4,175,781 -27.80(-71.32%)
Nov 22, 2021 30.00 40.99 29.67 38.98 129,681 +6.87(+21.40%)
Nov 19, 2021 38.60 38.80 30.73 32.11 181,615 -8.49(-20.91%)
Nov 18, 2021 41.80 41.26 38.81 40.60 152,662 -4.76(-10.49%)
Nov 17, 2021 40.60 45.36 39.27 45.36 176,103 -0.27(-0.59%)
Nov 16, 2021 48.00 49.16 35.00 45.63 585,214 -6.20(-11.96%)
Nov 15, 2021 43.60 51.94 41.00 51.83 293,350 +8.28(+19.01%)
Nov 12, 2021 47.62 50.00 40.10 43.55 340,752 -8.36(-16.10%)
Nov 11, 2021 49.02 53.81 44.46 51.91 641,057 -8.59(-14.20%)
Nov 10, 2021 39.78 60.50 5,952,654 +12.20(+25.26%)
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.