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 )

1.040 +0.038 (+3.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2021 5.860 5.980 5.850 5.920 62,076 -0.07(-1.17%)
Nov 29, 2021 5.770 5.990 5.330 5.990 146,439 +0.27(+4.72%)
Nov 26, 2021 5.950 5.950 5.570 5.720 20,258 -0.27(-4.51%)
Nov 24, 2021 5.880 6.120 5.800 5.990 107,069 +0.22(+3.81%)
Nov 23, 2021 5.640 5.980 5.530 5.770 58,753 +0.07(+1.23%)
Nov 22, 2021 5.780 5.980 5.640 5.700 21,911 -0.14(-2.40%)
Nov 19, 2021 5.890 5.990 5.785 5.840 46,647 +0.14(+2.46%)
Nov 18, 2021 5.900 5.860 5.670 5.700 34,291 -0.18(-3.06%)
Nov 17, 2021 5.950 5.963 5.800 5.880 24,429 -0.07(-1.18%)
Nov 16, 2021 5.900 6.000 5.800 5.950 30,937 +0.06(+1.02%)
Nov 15, 2021 5.970 6.050 5.770 5.890 39,888 -0.06(-1.01%)
Nov 12, 2021 6.100 6.173 5.800 5.950 82,522 -0.12(-1.98%)
Nov 11, 2021 6.030 6.260 5.910 6.070 90,036 -0.01(-0.16%)
Nov 10, 2021 6.000 6.080 61,477 -0.01(-0.16%)
Nov 09, 2021 6.050 6.190 6.010 6.090 30,335 -0.01(-0.16%)
Nov 08, 2021 6.010 6.380 6.010 6.100 156,058 +0.05(+0.83%)
Nov 05, 2021 6.130 6.400 6.000 6.050 143,720 -0.13(-2.10%)
Nov 04, 2021 6.290 6.380 6.100 6.180 21,662 -0.13(-2.06%)
Nov 03, 2021 6.420 6.590 6.010 6.310 51,471 -0.14(-2.17%)
Nov 02, 2021 6.580 6.590 6.350 6.450 22,209 -0.06(-0.92%)
Nov 01, 2021 6.380 6.410 6.410 6.510 31,515 +0.10(+1.56%)
Oct 29, 2021 6.360 6.761 6.200 6.410 16,516 +0.07(+1.10%)
Oct 28, 2021 6.340 6.600 6.200 6.340 41,858 -0.04(-0.63%)
Oct 27, 2021 6.550 6.760 6.310 6.380 31,524 -0.16(-2.45%)
Oct 26, 2021 6.820 6.540 44,506 -0.17(-2.53%)
Oct 25, 2021 8.000 8.030 6.710 6.710 172,629 -1.37(-16.96%)
Oct 22, 2021 7.350 8.090 7.270 8.080 371,957 +0.83(+11.45%)
Oct 21, 2021 6.860 7.280 6.856 7.250 119,813 +0.37(+5.38%)
Oct 20, 2021 6.240 6.950 6.138 6.880 193,164 +0.69(+11.15%)
Oct 19, 2021 5.970 6.330 5.750 6.190 74,310 +0.22(+3.69%)
Oct 18, 2021 5.970 6.179 5.880 5.970 68,058 -0.03(-0.50%)
Oct 15, 2021 6.110 6.560 5.900 6.000 120,042 -0.02(-0.33%)
Oct 14, 2021 6.180 6.180 6.010 6.020 19,806 -0.14(-2.27%)
Oct 13, 2021 6.110 6.220 6.110 6.160 42,742 -0.04(-0.65%)
Oct 12, 2021 6.070 6.200 6.070 6.200 23,716 +0.13(+2.14%)
Oct 11, 2021 5.930 6.170 5.930 6.070 32,025 +0.10(+1.68%)
Oct 08, 2021 5.820 6.090 5.780 5.970 69,984 +0.21(+3.65%)
Oct 07, 2021 5.560 5.830 5.560 5.760 25,484 +0.17(+3.04%)
Oct 06, 2021 5.640 5.800 5.450 5.590 17,268 -0.05(-0.89%)
Oct 05, 2021 5.590 5.840 5.285 5.640 66,685 -0.03(-0.58%)
Oct 04, 2021 5.800 6.050 5.540 5.673 138,753 -0.32(-5.30%)
Oct 01, 2021 6.000 6.065 5.930 5.990 25,436 -0.04(-0.66%)
Sep 30, 2021 6.060 6.419 5.921 6.030 62,321 -0.11(-1.79%)
Sep 29, 2021 6.330 6.486 6.034 6.140 62,732 -0.09(-1.37%)
Sep 28, 2021 6.000 6.650 5.900 6.225 267,029 +0.17(+2.73%)
Sep 27, 2021 5.810 6.189 5.810 6.060 86,919 +0.29(+5.03%)
Sep 24, 2021 5.900 5.982 5.750 5.770 26,869 -0.15(-2.53%)
Sep 23, 2021 6.150 6.150 5.770 5.920 41,234 -0.17(-2.79%)
Sep 22, 2021 6.200 6.395 5.890 6.090 46,948 -0.07(-1.14%)
Sep 21, 2021 5.710 6.390 5.710 6.160 54,728 +0.45(+7.88%)
Sep 20, 2021 6.000 6.100 5.575 5.710 65,033 -0.41(-6.70%)
Sep 17, 2021 6.000 6.290 6.000 6.120 38,822 +0.01(+0.16%)
Sep 16, 2021 6.130 6.280 6.000 6.110 40,798 -0.11(-1.77%)
Sep 15, 2021 6.813 6.813 6.040 6.220 44,933 -0.12(-1.89%)
Sep 14, 2021 6.690 7.080 6.200 6.340 66,749 -0.35(-5.23%)
Sep 13, 2021 6.560 6.770 6.290 6.690 61,944 +0.13(+1.98%)
Sep 10, 2021 6.730 6.932 6.430 6.560 44,810 -0.08(-1.20%)
Sep 09, 2021 6.720 7.170 6.560 6.640 42,489 -0.21(-3.07%)
Sep 08, 2021 6.980 7.458 6.740 6.850 39,919 -0.27(-3.79%)
Sep 07, 2021 7.310 7.690 7.000 7.120 55,106 -0.08(-1.11%)
Sep 03, 2021 7.410 7.740 7.140 7.200 42,033 -0.27(-3.61%)
Sep 02, 2021 7.690 7.890 7.310 7.470 56,080 -0.21(-2.73%)
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.