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

Desktop Metal Inc (NY: DM )

4.640 -0.050 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 128.50 130.50 125.50 128.00 110,900 +0.00(+0.00%)
May 30, 2018 130.00 134.00 127.50 128.00 125,180 -2.00(-1.54%)
May 29, 2018 135.50 136.50 129.00 130.00 108,715 -5.50(-4.06%)
May 25, 2018 135.50 135.50 135.50 0 -2.50(-1.81%)
May 24, 2018 141.50 142.50 136.00 138.00 67,724 -5.00(-3.50%)
May 23, 2018 144.00 146.00 140.50 143.00 59,948 -1.00(-0.69%)
May 22, 2018 146.00 147.00 142.50 144.00 60,193 -1.00(-0.69%)
May 21, 2018 148.00 149.00 143.00 145.00 74,367 -2.00(-1.36%)
May 18, 2018 147.00 147.50 144.50 147.00 27,294 +0.50(+0.34%)
May 17, 2018 147.00 152.00 146.00 146.50 57,992 +0.00(+0.00%)
May 16, 2018 146.00 147.00 144.00 146.50 30,218 +1.50(+1.03%)
May 15, 2018 149.50 151.50 144.00 145.00 37,524 -5.50(-3.65%)
May 14, 2018 149.00 151.50 147.00 150.50 42,765 +2.50(+1.69%)
May 11, 2018 148.50 148.50 147.00 148.00 37,891 +0.50(+0.34%)
May 10, 2018 147.00 148.50 146.00 147.50 56,414 +1.50(+1.03%)
May 09, 2018 147.50 152.00 144.50 146.00 38,480 -1.50(-1.02%)
May 08, 2018 147.50 149.00 144.00 147.50 27,525 -0.50(-0.34%)
May 07, 2018 146.50 152.00 145.05 148.00 37,860 +2.50(+1.72%)
May 04, 2018 142.50 146.50 141.00 145.50 40,416 +4.00(+2.83%)
May 03, 2018 146.50 148.50 141.00 141.50 41,953 -9.00(-5.98%)
May 02, 2018 152.00 159.50 149.50 150.50 72,124 -0.50(-0.33%)
May 01, 2018 145.00 152.00 143.00 151.00 40,553 +6.00(+4.14%)
Apr 30, 2018 144.00 153.50 139.00 145.00 104,324 -4.00(-2.68%)
Apr 27, 2018 150.00 151.00 143.00 149.00 57,674 +1.00(+0.68%)
Apr 26, 2018 149.50 150.00 145.00 148.00 39,727 -1.00(-0.67%)
Apr 25, 2018 150.00 151.00 145.50 149.00 45,511 -1.00(-0.67%)
Apr 24, 2018 151.00 151.50 148.50 150.00 54,511 +0.00(+0.00%)
Apr 23, 2018 148.00 152.00 148.00 150.00 42,520 +2.00(+1.35%)
Apr 20, 2018 149.50 150.50 147.50 148.00 34,882 -1.00(-0.67%)
Apr 19, 2018 153.00 154.00 147.50 149.00 43,680 -4.50(-2.93%)
Apr 18, 2018 153.50 155.50 151.50 153.50 33,577 +0.50(+0.33%)
Apr 17, 2018 155.00 159.50 152.50 153.00 96,931 -1.00(-0.65%)
Apr 16, 2018 151.00 156.00 149.50 154.00 46,200 +4.00(+2.67%)
Apr 13, 2018 148.50 152.00 146.81 150.00 48,090 +1.00(+0.67%)
Apr 12, 2018 151.50 154.50 147.50 149.00 34,588 -2.50(-1.65%)
Apr 11, 2018 155.00 156.00 149.00 151.50 71,444 -3.00(-1.94%)
Apr 10, 2018 145.00 155.00 143.70 154.50 67,434 +9.50(+6.55%)
Apr 09, 2018 150.00 150.00 142.00 145.00 38,710 -4.50(-3.01%)
Apr 06, 2018 154.00 154.50 146.50 149.50 49,773 -4.00(-2.61%)
Apr 05, 2018 150.00 154.50 149.00 153.50 65,971 +4.50(+3.02%)
Apr 04, 2018 154.00 155.00 148.50 149.00 36,333 -5.00(-3.25%)
Apr 03, 2018 158.50 158.50 151.50 154.00 51,778 -5.50(-3.45%)
Apr 02, 2018 154.50 160.50 150.00 159.50 76,051 +6.00(+3.91%)
Mar 29, 2018 153.50 153.50 153.50 0 +0.00(+0.00%)
Mar 28, 2018 155.50 157.50 152.50 153.50 85,416 -5.00(-3.15%)
Mar 27, 2018 162.00 164.00 158.00 158.50 67,760 -4.50(-2.76%)
Mar 26, 2018 165.00 167.00 157.74 163.00 62,609 +0.50(+0.31%)
Mar 23, 2018 171.50 171.50 162.00 162.50 38,522 -2.50(-1.52%)
Mar 22, 2018 165.50 167.50 157.50 165.00 84,196 -2.50(-1.49%)
Mar 21, 2018 180.00 181.50 165.00 167.50 155,564 -10.00(-5.63%)
Mar 20, 2018 187.50 199.00 174.00 177.50 120,776 -6.50(-3.53%)
Mar 19, 2018 215.50 215.50 175.00 184.00 201,512 -32.00(-14.81%)
Mar 16, 2018 237.50 241.50 212.50 216.00 179,981 -24.50(-10.19%)
Mar 15, 2018 253.50 255.50 227.00 240.50 74,885 -13.50(-5.31%)
Mar 14, 2018 260.50 261.50 250.50 254.00 25,799 -6.00(-2.31%)
Mar 13, 2018 259.50 264.00 258.50 260.00 12,593 +1.00(+0.39%)
Mar 12, 2018 254.00 261.00 252.50 259.00 22,359 +4.50(+1.77%)
Mar 09, 2018 250.00 256.00 248.95 254.50 29,334 +5.50(+2.21%)
Mar 08, 2018 249.00 251.50 246.00 249.00 24,810 +1.00(+0.40%)
Mar 07, 2018 253.58 245.01 248.00 14,266 -3.50(-1.39%)
Mar 06, 2018 258.00 259.00 250.00 251.50 19,858 -6.50(-2.52%)
Mar 05, 2018 252.50 259.00 252.50 258.00 12,234 +4.00(+1.57%)
Mar 02, 2018 253.50 256.00 250.50 254.00 21,178 +0.00(+0.00%)
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.