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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.790 -0.140 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2023 5.000 5.200 5.000 5.150 107,927 +0.10(+2.06%)
Feb 27, 2023 5.300 5.450 4.930 5.046 35,289 -0.18(-3.52%)
Feb 24, 2023 5.102 5.385 4.850 5.230 74,942 -0.08(-1.56%)
Feb 23, 2023 5.500 5.600 5.213 5.313 41,185 -0.15(-2.69%)
Feb 22, 2023 5.010 5.798 5.000 5.460 73,152 -0.10(-1.73%)
Feb 21, 2023 6.084 6.084 5.505 5.556 87,745 -0.51(-8.36%)
Feb 17, 2023 6.100 6.201 5.555 6.063 379,460 -0.20(-3.22%)
Feb 16, 2023 6.470 7.300 6.212 6.265 707,638 -0.27(-4.19%)
Feb 15, 2023 6.533 6.600 6.000 6.539 319,595 +0.55(+9.24%)
Feb 14, 2023 6.000 6.249 5.800 5.986 88,915 +0.16(+2.71%)
Feb 13, 2023 6.100 6.400 5.752 5.828 72,540 -0.62(-9.63%)
Feb 10, 2023 6.100 6.600 6.006 6.449 71,776 +0.18(+2.85%)
Feb 09, 2023 7.300 7.500 6.012 6.270 94,229 -0.96(-13.25%)
Feb 08, 2023 7.510 7.600 7.001 7.228 61,039 -0.17(-2.34%)
Feb 07, 2023 8.000 8.000 7.135 7.401 140,760 -0.65(-8.07%)
Feb 06, 2023 8.330 8.473 7.759 8.051 135,131 -0.55(-6.44%)
Feb 03, 2023 8.800 8.900 8.301 8.605 168,205 -0.52(-5.67%)
Feb 02, 2023 9.000 10.50 8.800 9.122 707,610 +0.52(+6.07%)
Feb 01, 2023 8.400 8.701 7.800 8.600 171,604 +0.20(+2.38%)
Jan 31, 2023 8.300 8.799 8.211 8.400 335,522 +0.29(+3.64%)
Jan 30, 2023 8.974 9.000 8.021 8.105 63,404 -0.67(-7.59%)
Jan 27, 2023 8.800 9.200 8.500 8.771 76,369 -0.08(-0.86%)
Jan 26, 2023 8.900 9.330 8.500 8.847 51,835 +0.08(+0.92%)
Jan 25, 2023 8.475 8.996 8.210 8.766 61,955 -0.03(-0.39%)
Jan 24, 2023 9.750 9.799 8.200 8.800 108,976 -1.05(-10.65%)
Jan 23, 2023 9.400 10.50 9.001 9.849 161,578 +0.58(+6.27%)
Jan 20, 2023 8.600 9.600 8.500 9.268 143,453 +0.47(+5.29%)
Jan 19, 2023 7.500 9.000 7.400 8.802 208,262 +1.09(+14.18%)
Jan 18, 2023 9.700 9.800 7.150 7.709 307,708 -2.09(-21.33%)
Jan 17, 2023 11.10 11.50 9.510 9.799 306,378 -0.80(-7.56%)
Jan 13, 2023 10.60 13.90 9.500 10.60 841,407 +0.00(+0.00%)
Jan 12, 2023 7.300 12.00 7.053 10.60 1,049,152 +4.04(+61.56%)
Jan 11, 2023 6.100 6.909 5.903 6.561 211,863 +0.70(+11.94%)
Jan 10, 2023 5.500 6.200 5.100 5.861 238,063 +0.46(+8.54%)
Jan 09, 2023 3.916 6.535 3.916 5.400 630,260 +1.48(+37.90%)
Jan 06, 2023 4.099 4.099 3.500 3.916 98,309 -0.03(-0.86%)
Jan 05, 2023 3.700 4.199 3.500 3.950 106,609 +0.29(+8.01%)
Jan 04, 2023 3.000 4.754 2.800 3.657 499,830 +0.89(+32.26%)
Jan 03, 2023 3.049 3.100 2.700 2.765 43,364 -0.13(-4.36%)
Dec 30, 2022 2.845 3.049 2.625 2.891 45,505 +0.14(+5.01%)
Dec 29, 2022 2.800 3.200 2.691 2.753 80,133 -0.14(-4.84%)
Dec 28, 2022 2.299 3.200 2.237 2.893 144,656 +0.52(+22.07%)
Dec 27, 2022 2.502 2.750 2.202 2.370 65,798 -0.13(-5.20%)
Dec 23, 2022 2.700 2.800 2.500 2.500 83,175 -0.10(-3.85%)
Dec 22, 2022 2.900 2.925 2.500 2.600 74,281 -0.19(-6.94%)
Dec 21, 2022 3.300 3.399 2.752 2.794 73,857 -0.22(-7.24%)
Dec 20, 2022 3.500 3.570 2.900 3.012 191,270 -0.66(-17.97%)
Dec 19, 2022 3.100 4.500 3.050 3.672 239,121 +1.17(+46.88%)
Dec 16, 2022 4.101 4.199 2.500 2.500 134,353 -1.60(-38.98%)
Dec 15, 2022 4.400 4.487 4.010 4.097 39,846 -0.31(-7.08%)
Dec 14, 2022 4.400 4.748 4.400 4.409 36,721 +0.01(+0.18%)
Dec 13, 2022 5.049 5.200 3.300 4.401 73,465 -0.44(-9.03%)
Dec 12, 2022 4.901 5.212 4.662 4.838 57,292 -0.18(-3.63%)
Dec 09, 2022 4.900 5.600 4.803 5.020 26,775 +0.11(+2.18%)
Dec 08, 2022 4.920 5.190 4.811 4.913 12,463 +0.06(+1.19%)
Dec 07, 2022 4.783 5.000 4.783 4.855 15,807 -0.05(-0.94%)
Dec 06, 2022 5.660 5.699 4.800 4.901 53,772 -0.62(-11.31%)
Dec 05, 2022 6.213 6.213 5.505 5.526 37,220 -0.31(-5.25%)
Dec 02, 2022 6.200 6.400 5.832 5.832 41,324 -0.41(-6.52%)
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.