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

Sunworks Inc (NQ: SUNW )

0.0600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2024 0.0600 0 -0.04(-40.48%)
Feb 13, 2024 0.0859 0.1020 0.0851 0.1008 19,075,846 -0.01(-5.44%)
Feb 12, 2024 0.1184 0.1300 0.0999 0.1066 51,497,944 +0.00(+4.31%)
Feb 09, 2024 0.1602 0.2100 0.1011 0.1022 385,386,976 +0.05(+87.87%)
Feb 08, 2024 0.0420 0.1500 0.0364 0.0544 138,344,032 -0.00(-2.86%)
Feb 07, 2024 0.0790 0.0800 0.0501 0.0560 37,028,752 -0.03(-35.63%)
Feb 06, 2024 0.0700 0.1015 0.0601 0.0870 65,804,312 -0.12(-58.37%)
Feb 05, 2024 0.2200 0.2201 0.2005 0.2090 1,178,558 -0.01(-5.04%)
Feb 02, 2024 0.2163 0.2201 0.2075 0.2201 1,429,175 -0.00(-0.50%)
Feb 01, 2024 0.2200 0.2299 0.2101 0.2212 1,280,453 +0.00(+0.50%)
Jan 31, 2024 0.2280 0.2299 0.2150 0.2201 1,065,797 -0.01(-5.86%)
Jan 30, 2024 0.2480 0.2480 0.2280 0.2338 1,855,227 -0.01(-5.69%)
Jan 29, 2024 0.2300 0.2488 0.2280 0.2479 2,221,168 +0.02(+8.73%)
Jan 26, 2024 0.2100 0.2330 0.2100 0.2280 1,605,725 +0.01(+6.05%)
Jan 25, 2024 0.2171 0.2200 0.2013 0.2150 1,252,860 +0.00(+0.00%)
Jan 24, 2024 0.2184 0.2272 0.2072 0.2150 1,548,925 -0.00(-1.38%)
Jan 23, 2024 0.2200 0.2285 0.2100 0.2180 1,597,220 -0.00(-0.91%)
Jan 22, 2024 0.2100 0.2243 0.2047 0.2200 2,538,908 +0.02(+8.64%)
Jan 19, 2024 0.1959 0.2082 0.1774 0.2025 2,613,414 +0.01(+3.47%)
Jan 18, 2024 0.1946 0.2100 0.1917 0.1957 2,326,020 -0.00(-1.31%)
Jan 17, 2024 0.2089 0.2100 0.1862 0.1983 3,751,237 -0.01(-5.57%)
Jan 16, 2024 0.2139 0.2199 0.2018 0.2100 2,306,473 -0.01(-3.98%)
Jan 12, 2024 0.2200 0.2347 0.2150 0.2187 1,311,692 -0.01(-4.71%)
Jan 11, 2024 0.2325 0.2369 0.2200 0.2295 1,398,269 -0.01(-3.53%)
Jan 10, 2024 0.2244 0.2379 0.2070 0.2379 1,471,463 +0.01(+5.03%)
Jan 09, 2024 0.2500 0.2500 0.2210 0.2265 2,246,773 -0.02(-6.40%)
Jan 08, 2024 0.2000 0.2580 0.1960 0.2420 6,802,055 +0.04(+22.22%)
Jan 05, 2024 0.2096 0.2096 0.1980 0.1980 3,568,097 -0.01(-5.58%)
Jan 04, 2024 0.2150 0.2200 0.2034 0.2097 3,554,492 -0.01(-2.78%)
Jan 03, 2024 0.2400 0.2400 0.2150 0.2157 4,923,196 -0.02(-8.41%)
Jan 02, 2024 0.2430 0.2449 0.2310 0.2355 2,556,152 +0.00(+0.30%)
Dec 29, 2023 0.2423 0.2480 0.2300 0.2348 4,478,432 -0.01(-5.85%)
Dec 28, 2023 0.2600 0.2652 0.2472 0.2494 3,274,518 -0.01(-2.96%)
Dec 27, 2023 0.2569 0.2600 0.2438 0.2570 3,748,740 +0.01(+2.23%)
Dec 26, 2023 0.2800 0.2850 0.2400 0.2514 4,770,287 -0.01(-4.77%)
Dec 22, 2023 0.2469 0.2649 0.2469 0.2640 4,290,941 +0.02(+7.84%)
Dec 21, 2023 0.2500 0.2503 0.2405 0.2448 4,098,713 -0.01(-2.90%)
Dec 20, 2023 0.2900 0.3000 0.2500 0.2521 6,152,959 -0.04(-12.50%)
Dec 19, 2023 0.3000 0.3100 0.2820 0.2881 4,043,548 -0.01(-3.65%)
Dec 18, 2023 0.3700 0.3750 0.2810 0.2990 7,491,842 -0.06(-16.94%)
Dec 15, 2023 0.4721 0.6000 0.3410 0.3600 20,762,762 -0.07(-16.28%)
Dec 14, 2023 0.3000 0.4686 0.2926 0.4300 24,453,610 +0.16(+59.08%)
Dec 13, 2023 0.2400 0.2826 0.2317 0.2703 2,170,796 +0.03(+12.62%)
Dec 12, 2023 0.2300 0.2400 0.2101 0.2400 1,645,384 +0.01(+4.35%)
Dec 11, 2023 0.2350 0.2350 0.2156 0.2300 1,674,841 -0.00(-1.71%)
Dec 08, 2023 0.2440 0.2464 0.2268 0.2340 1,907,766 -0.01(-2.70%)
Dec 07, 2023 0.2573 0.2590 0.2320 0.2405 1,740,463 -0.02(-7.21%)
Dec 06, 2023 0.2789 0.2801 0.2551 0.2592 1,733,235 -0.02(-6.15%)
Dec 05, 2023 0.2900 0.2990 0.2685 0.2762 1,908,307 -0.02(-5.70%)
Dec 04, 2023 0.2850 0.3000 0.2770 0.2929 1,330,726 +0.01(+4.23%)
Dec 01, 2023 0.2894 0.2894 0.2668 0.2810 1,779,320 -0.01(-2.90%)
Nov 30, 2023 0.3000 0.3039 0.2744 0.2894 1,280,223 -0.01(-1.90%)
Nov 29, 2023 0.2803 0.3040 0.2803 0.2950 2,828,168 +0.01(+5.36%)
Nov 28, 2023 0.2520 0.2827 0.2520 0.2800 2,679,069 +0.03(+10.67%)
Nov 27, 2023 0.2650 0.2671 0.2523 0.2530 1,382,418 -0.01(-3.29%)
Nov 24, 2023 0.2607 0.2695 0.2600 0.2616 881,924 -0.00(-1.43%)
Nov 22, 2023 0.2900 0.2900 0.2600 0.2654 1,392,608 -0.01(-5.21%)
Nov 21, 2023 0.2850 0.2985 0.2764 0.2800 1,204,705 -0.00(-0.04%)
Nov 20, 2023 0.2800 0.2871 0.2750 0.2801 1,465,291 +0.00(+0.04%)
Nov 17, 2023 0.2992 0.2999 0.2800 0.2800 1,281,808 -0.00(-0.64%)
Nov 16, 2023 0.3140 0.3166 0.2777 0.2818 1,954,413 -0.03(-9.97%)
Nov 15, 2023 0.3250 0.3289 0.3031 0.3130 1,994,877 +0.00(+0.00%)
Nov 14, 2023 0.3400 0.3420 0.3125 0.3130 1,672,184 +0.00(+0.16%)
Nov 13, 2023 0.3201 0.3280 0.3119 0.3125 1,214,722 +0.00(+0.81%)
Nov 10, 2023 0.3200 0.3288 0.3100 0.3100 1,488,669 -0.03(-10.09%)
Nov 09, 2023 0.3500 0.3698 0.3316 0.3448 1,011,759 -0.00(-1.40%)
Nov 08, 2023 0.3700 0.3800 0.3400 0.3497 698,506 -0.00(-1.21%)
Nov 07, 2023 0.3709 0.3800 0.3520 0.3540 733,160 -0.02(-6.18%)
Nov 06, 2023 0.4400 0.4400 0.3700 0.3773 1,184,259 -0.03(-7.23%)
Nov 03, 2023 0.3700 0.4350 0.3695 0.4067 2,369,069 +0.04(+10.82%)
Nov 02, 2023 0.3351 0.3770 0.3351 0.3670 1,412,973 +0.03(+10.11%)
Nov 01, 2023 0.3600 0.3763 0.3300 0.3333 1,156,662 -0.01(-2.06%)
Oct 31, 2023 0.3365 0.3468 0.3365 0.3403 537,861 +0.01(+2.28%)
Oct 30, 2023 0.3600 0.3600 0.3303 0.3327 552,649 -0.02(-4.86%)
Oct 27, 2023 0.3400 0.3578 0.3400 0.3497 1,138,301 +0.00(+0.49%)
Oct 26, 2023 0.3321 0.3600 0.3321 0.3480 589,419 +0.01(+3.91%)
Oct 25, 2023 0.3680 0.3773 0.3169 0.3349 1,867,939 -0.04(-9.85%)
Oct 24, 2023 0.3600 0.3800 0.3630 0.3715 919,987 +0.01(+3.11%)
Oct 23, 2023 0.3630 0.3670 0.3550 0.3603 1,058,482 +0.00(+0.00%)
Oct 20, 2023 0.3900 0.3949 0.3600 0.3603 1,873,841 -0.04(-9.77%)
Oct 19, 2023 0.4100 0.4182 0.3900 0.3993 741,814 -0.01(-2.61%)
Oct 18, 2023 0.4500 0.4678 0.4000 0.4100 1,036,501 -0.06(-12.77%)
Oct 17, 2023 0.3935 0.4710 0.3900 0.4700 1,717,409 +0.08(+20.51%)
Oct 16, 2023 0.4100 0.4144 0.3800 0.3900 1,118,165 -0.01(-2.52%)
Oct 13, 2023 0.4250 0.4300 0.4000 0.4001 1,319,168 -0.02(-4.74%)
Oct 12, 2023 0.4700 0.4900 0.4090 0.4200 1,790,459 -0.05(-10.64%)
Oct 11, 2023 0.5100 0.5200 0.4618 0.4700 1,262,331 -0.02(-3.69%)
Oct 10, 2023 0.4800 0.4950 0.4800 0.4880 898,232 +0.01(+2.95%)
Oct 09, 2023 0.5000 0.5070 0.4705 0.4740 875,111 -0.02(-4.72%)
Oct 06, 2023 0.5200 0.5299 0.4850 0.4975 1,323,979 -0.03(-6.13%)
Oct 05, 2023 0.5550 0.5640 0.5279 0.5300 820,856 -0.01(-1.41%)
Oct 04, 2023 0.6100 0.6155 0.5251 0.5376 1,841,226 -0.08(-13.29%)
Oct 03, 2023 0.5200 0.7499 0.5105 0.6200 10,599,497 +0.10(+19.23%)
Oct 02, 2023 0.5300 0.5400 0.5176 0.5200 1,776,282 +0.00(+0.00%)
Sep 29, 2023 0.5254 0.5350 0.5200 0.5200 936,119 +0.01(+2.02%)
Sep 28, 2023 0.5000 0.5120 0.4990 0.5097 943,231 +0.01(+2.14%)
Sep 27, 2023 0.5000 0.5077 0.4900 0.4990 615,624 +0.01(+2.49%)
Sep 26, 2023 0.5100 0.5188 0.4853 0.4869 624,412 -0.02(-3.58%)
Sep 25, 2023 0.5406 0.5199 0.5000 0.5050 1,077,251 -0.03(-5.61%)
Sep 22, 2023 0.5500 0.5599 0.5334 0.5350 967,374 -0.02(-2.73%)
Sep 21, 2023 0.5900 0.5912 0.5350 0.5500 1,202,209 -0.04(-7.52%)
Sep 20, 2023 0.6350 0.6364 0.5931 0.5947 1,480,062 -0.04(-6.35%)
Sep 19, 2023 0.6850 0.6899 0.6350 0.6350 1,211,395 -0.05(-6.62%)
Sep 18, 2023 0.7050 0.7057 0.6800 0.6800 747,265 +0.00(+0.00%)
Sep 15, 2023 0.7100 0.7200 0.6700 0.6800 1,421,909 -0.02(-3.55%)
Sep 14, 2023 0.7300 0.7400 0.6950 0.7050 1,240,288 -0.01(-1.56%)
Sep 13, 2023 0.7600 0.7624 0.7100 0.7162 881,436 -0.03(-4.08%)
Sep 12, 2023 0.7575 0.7599 0.7369 0.7467 624,475 +0.00(+0.09%)
Sep 11, 2023 0.7200 0.7600 0.7116 0.7460 1,285,397 +0.04(+5.07%)
Sep 08, 2023 0.7119 0.7388 0.6909 0.7100 802,361 -0.01(-1.39%)
Sep 07, 2023 0.7521 0.7599 0.7014 0.7200 1,497,709 -0.03(-3.47%)
Sep 06, 2023 0.7800 0.8000 0.7300 0.7459 1,065,733 -0.03(-4.24%)
Sep 05, 2023 0.7883 0.7898 0.7507 0.7789 1,093,858 -0.01(-1.28%)
Sep 01, 2023 0.8000 0.8100 0.7863 0.7890 824,571 +0.00(+0.37%)
Aug 31, 2023 0.8215 0.8300 0.7800 0.7861 1,535,831 -0.02(-2.60%)
Aug 30, 2023 0.8500 0.8700 0.8018 0.8071 1,268,111 -0.04(-5.06%)
Aug 29, 2023 0.8700 0.8760 0.8500 0.8501 1,186,206 -0.01(-0.81%)
Aug 28, 2023 0.8800 0.8968 0.8510 0.8570 612,746 -0.03(-3.62%)
Aug 25, 2023 0.8800 0.9199 0.8500 0.8892 672,596 -0.00(-0.53%)
Aug 24, 2023 0.9557 0.9594 0.8801 0.8939 698,440 -0.05(-4.84%)
Aug 23, 2023 0.9113 0.9649 0.9018 0.9394 797,126 +0.04(+4.97%)
Aug 22, 2023 0.9900 0.9900 0.8851 0.8949 903,255 -0.07(-6.78%)
Aug 21, 2023 0.9300 0.9939 0.9300 0.9600 898,117 +0.04(+4.65%)
Aug 18, 2023 0.9850 1.010 0.9101 0.9173 1,544,985 -0.09(-9.18%)
Aug 17, 2023 1.070 1.070 0.9850 1.010 1,188,856 -0.01(-0.98%)
Aug 16, 2023 1.030 1.069 1.000 1.020 1,244,203 -0.03(-2.86%)
Aug 15, 2023 1.080 1.100 1.030 1.050 1,175,419 -0.04(-3.67%)
Aug 14, 2023 1.100 1.130 1.060 1.090 1,454,624 -0.07(-6.03%)
Aug 11, 2023 1.200 1.210 1.150 1.160 1,028,554 -0.04(-3.33%)
Aug 10, 2023 1.220 1.250 1.200 1.200 654,780 -0.01(-0.83%)
Aug 09, 2023 1.250 1.290 1.205 1.210 1,708,887 -0.17(-12.32%)
Aug 08, 2023 1.300 1.410 1.260 1.380 771,410 +0.04(+2.99%)
Aug 07, 2023 1.420 1.420 1.260 1.340 1,350,414 -0.06(-4.29%)
Aug 04, 2023 1.460 1.490 1.380 1.400 1,188,875 -0.05(-3.45%)
Aug 03, 2023 1.500 1.570 1.450 1.450 1,378,670 -0.05(-3.33%)
Aug 02, 2023 1.620 1.620 1.460 1.500 2,159,119 -0.21(-12.28%)
Aug 01, 2023 1.700 1.750 1.680 1.710 754,160 -0.02(-1.16%)
Jul 31, 2023 1.670 1.751 1.630 1.730 1,373,995 +0.03(+1.76%)
Jul 28, 2023 1.650 1.730 1.630 1.700 1,219,928 +0.09(+5.59%)
Jul 27, 2023 1.830 1.915 1.580 1.610 3,281,188 -0.15(-8.52%)
Jul 26, 2023 1.800 1.830 1.680 1.760 1,972,485 -0.08(-4.35%)
Jul 25, 2023 1.630 1.879 1.611 1.840 3,159,547 +0.22(+13.58%)
Jul 24, 2023 1.700 1.700 1.560 1.620 1,613,799 -0.05(-2.99%)
Jul 21, 2023 1.680 1.740 1.575 1.670 2,313,744 +0.03(+2.14%)
Jul 20, 2023 1.830 1.830 1.610 1.635 3,157,827 -0.21(-11.14%)
Jul 19, 2023 1.690 2.000 1.680 1.840 5,635,195 +0.11(+6.36%)
Jul 18, 2023 2.030 2.110 1.670 1.730 14,531,017 -0.07(-3.89%)
Jul 17, 2023 1.430 1.890 1.415 1.800 7,800,295 +0.39(+27.66%)
Jul 14, 2023 1.290 1.420 1.250 1.410 2,937,978 +0.16(+12.80%)
Jul 13, 2023 1.330 1.370 1.235 1.250 1,350,511 -0.05(-3.85%)
Jul 12, 2023 1.160 1.300 1.160 1.300 1,881,407 +0.18(+16.07%)
Jul 11, 2023 1.140 1.150 1.092 1.120 763,531 -0.02(-1.75%)
Jul 10, 2023 1.080 1.140 1.042 1.140 631,886 +0.08(+7.55%)
Jul 07, 2023 1.040 1.148 1.035 1.060 1,299,452 +0.03(+2.91%)
Jul 06, 2023 1.080 1.080 0.9600 1.030 987,251 -0.05(-4.63%)
Jul 05, 2023 1.130 1.130 1.070 1.080 851,012 -0.04(-3.57%)
Jul 03, 2023 1.130 1.160 1.110 1.120 811,619 -0.01(-0.88%)
Jun 30, 2023 1.150 1.150 1.085 1.130 829,097 +0.02(+1.80%)
Jun 29, 2023 1.140 1.180 1.100 1.110 737,690 -0.02(-1.77%)
Jun 28, 2023 1.180 1.180 1.100 1.130 830,461 +0.00(+0.00%)
Jun 27, 2023 1.240 1.245 1.080 1.130 1,392,990 -0.03(-2.59%)
Jun 26, 2023 1.120 1.260 1.100 1.160 2,112,331 +0.11(+10.48%)
Jun 23, 2023 1.060 1.080 1.000 1.050 1,747,044 -0.03(-2.78%)
Jun 22, 2023 1.130 1.137 1.060 1.080 606,256 -0.05(-4.42%)
Jun 21, 2023 1.130 1.160 1.100 1.130 685,010 -0.01(-0.88%)
Jun 20, 2023 1.190 1.200 1.090 1.140 958,367 -0.08(-6.56%)
Jun 16, 2023 1.290 1.307 1.220 1.220 826,499 -0.06(-4.69%)
Jun 15, 2023 1.240 1.370 1.230 1.280 1,200,949 +0.43(+49.90%)
May 08, 2023 0.8128 0.8539 0.7910 0.8539 594,136 +0.04(+5.06%)
May 05, 2023 0.7800 0.8300 0.7701 0.8128 814,050 +0.05(+6.25%)
May 04, 2023 0.8400 0.8400 0.7250 0.7650 829,720 -0.04(-5.05%)
May 03, 2023 0.7900 0.8690 0.7650 0.8057 579,582 +0.02(+2.90%)
May 02, 2023 0.8400 0.8700 0.7802 0.7830 501,755 -0.06(-7.15%)
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.