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 )

1.048 +0.028 (+2.71%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.550 1.550 1.440 1.440 6,346 -0.03(-2.04%)
Jan 30, 2024 1.570 1.570 1.460 1.470 11,576 -0.03(-2.33%)
Jan 29, 2024 1.590 1.620 1.505 1.505 7,561 -0.09(-5.35%)
Jan 26, 2024 1.600 1.600 1.520 1.590 5,236 +0.04(+2.77%)
Jan 25, 2024 1.590 1.604 1.516 1.547 12,368 -0.02(-1.45%)
Jan 24, 2024 1.570 1.640 1.540 1.570 1,584 +0.04(+2.61%)
Jan 23, 2024 1.620 1.625 1.510 1.530 5,633 +0.00(+0.00%)
Jan 22, 2024 1.540 1.615 1.500 1.530 4,854 +0.01(+0.66%)
Jan 19, 2024 1.530 1.610 1.460 1.520 15,242 +0.03(+2.01%)
Jan 18, 2024 1.600 1.670 1.470 1.490 29,996 -0.13(-8.02%)
Jan 17, 2024 1.580 1.630 1.440 1.620 17,285 -0.04(-2.41%)
Jan 16, 2024 1.850 1.850 1.620 1.660 32,703 -0.12(-6.74%)
Jan 12, 2024 1.800 1.910 1.780 1.780 26,016 +0.06(+3.49%)
Jan 11, 2024 1.720 1.942 1.621 1.720 100,568 +0.08(+4.88%)
Jan 10, 2024 1.640 1.750 1.620 1.640 15,842 +0.04(+2.50%)
Jan 09, 2024 1.470 1.680 1.460 1.600 65,107 +0.13(+8.84%)
Jan 08, 2024 1.490 1.524 1.470 1.470 7,124 +0.00(+0.00%)
Jan 05, 2024 1.470 1.550 1.470 1.470 3,964 +0.01(+0.60%)
Jan 04, 2024 1.550 1.550 1.440 1.461 20,157 -0.05(-3.23%)
Jan 03, 2024 1.530 1.690 1.460 1.510 29,134 -0.01(-0.66%)
Jan 02, 2024 1.610 1.620 1.420 1.520 26,299 -0.03(-1.94%)
Dec 29, 2023 1.650 1.650 1.500 1.550 23,749 -0.05(-3.13%)
Dec 28, 2023 1.390 1.650 1.388 1.600 83,895 +0.18(+12.68%)
Dec 27, 2023 1.532 1.532 1.390 1.420 16,155 -0.10(-6.52%)
Dec 26, 2023 1.600 1.600 1.449 1.519 30,471 +0.00(+0.12%)
Dec 22, 2023 1.526 1.555 1.450 1.517 11,456 +0.00(+0.08%)
Dec 21, 2023 1.470 1.560 1.400 1.516 28,762 +0.11(+7.52%)
Dec 20, 2023 1.480 1.480 1.290 1.410 32,699 -0.05(-3.42%)
Dec 19, 2023 1.320 1.470 1.300 1.460 25,467 +0.19(+14.96%)
Dec 18, 2023 1.270 1.367 1.270 1.270 9,856 -0.01(-0.78%)
Dec 15, 2023 1.150 1.330 1.130 1.280 49,307 +0.11(+9.40%)
Dec 14, 2023 1.150 1.170 1.150 1.170 1,701 +0.01(+0.86%)
Dec 13, 2023 1.130 1.160 1.090 1.160 2,329 +0.06(+5.45%)
Dec 12, 2023 1.140 1.140 1.090 1.100 6,836 +0.00(+0.00%)
Dec 11, 2023 1.160 1.260 1.050 1.100 45,655 -0.06(-5.17%)
Dec 08, 2023 1.220 1.250 1.140 1.160 25,323 -0.01(-0.91%)
Dec 07, 2023 1.170 1.180 1.170 1.171 1,175 -0.01(-0.79%)
Dec 06, 2023 1.110 1.190 1.110 1.180 3,401 +0.06(+5.36%)
Dec 05, 2023 1.120 1.200 1.120 1.120 11,014 +0.00(+0.00%)
Dec 04, 2023 1.100 1.150 1.100 1.120 5,511 +0.00(+0.21%)
Dec 01, 2023 1.070 1.118 1.070 1.118 5,176 +0.01(+0.69%)
Nov 30, 2023 1.150 1.200 1.030 1.110 31,676 +0.01(+0.91%)
Nov 29, 2023 1.180 1.210 1.100 1.100 5,479 -0.02(-1.79%)
Nov 28, 2023 1.110 1.200 1.087 1.120 26,397 +0.04(+3.30%)
Nov 27, 2023 1.060 1.121 1.060 1.084 9,682 -0.01(-0.53%)
Nov 24, 2023 1.090 1.100 1.050 1.090 14,899 -0.02(-1.80%)
Nov 22, 2023 1.130 1.135 1.050 1.110 10,806 +0.02(+1.83%)
Nov 21, 2023 1.070 1.160 1.060 1.090 9,772 -0.06(-5.22%)
Nov 20, 2023 1.230 1.230 1.100 1.150 19,853 -0.02(-1.71%)
Nov 17, 2023 1.110 1.330 1.070 1.170 128,843 +0.10(+8.91%)
Nov 16, 2023 1.010 1.080 1.010 1.074 2,223 +0.03(+3.30%)
Nov 15, 2023 1.060 1.090 1.010 1.040 7,646 -0.04(-3.70%)
Nov 14, 2023 1.000 1.090 1.000 1.080 8,765 +0.05(+4.85%)
Nov 13, 2023 1.040 1.110 1.020 1.030 13,858 -0.01(-0.95%)
Nov 10, 2023 1.080 1.080 1.020 1.040 10,050 -0.04(-3.70%)
Nov 09, 2023 1.070 1.135 1.062 1.080 3,384 -0.00(-0.02%)
Nov 08, 2023 1.220 1.220 1.070 1.080 11,057 -0.02(-1.83%)
Nov 07, 2023 1.100 1.100 1.100 1.100 622 +0.02(+1.77%)
Nov 06, 2023 1.100 1.100 1.080 1.081 2,267 -0.02(-1.73%)
Nov 03, 2023 1.090 1.151 1.090 1.100 5,754 +0.06(+5.77%)
Nov 02, 2023 1.000 1.050 1.000 1.040 1,889 -0.01(-1.06%)
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.