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 )

0.8273 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 2.140 2.140 2.030 2.130 3,434,459 -0.01(-0.47%)
Jul 28, 2022 2.150 2.180 2.040 2.140 3,716,081 -0.01(-0.47%)
Jul 27, 2022 2.130 2.160 2.060 2.150 4,793,239 +0.07(+3.37%)
Jul 26, 2022 2.270 2.290 2.020 2.080 5,389,787 -0.21(-9.17%)
Jul 25, 2022 2.430 2.440 2.270 2.290 3,738,756 -0.14(-5.76%)
Jul 22, 2022 2.650 2.660 2.400 2.430 3,633,920 -0.21(-7.95%)
Jul 21, 2022 2.570 2.675 2.520 2.640 3,009,826 +0.03(+1.15%)
Jul 20, 2022 2.520 2.710 2.520 2.610 10,984,404 +0.10(+3.98%)
Jul 19, 2022 2.480 2.560 2.440 2.510 11,551,803 +0.09(+3.72%)
Jul 18, 2022 2.500 2.649 2.410 2.420 4,372,975 -0.04(-1.63%)
Jul 15, 2022 2.350 2.460 2.250 2.460 4,175,055 +0.15(+6.49%)
Jul 14, 2022 2.300 2.390 2.260 2.310 3,328,581 -0.08(-3.35%)
Jul 13, 2022 2.300 2.430 2.240 2.390 4,389,091 -0.03(-1.24%)
Jul 12, 2022 2.320 2.440 2.220 2.420 4,336,988 +0.15(+6.61%)
Jul 11, 2022 2.510 2.540 2.270 2.270 3,310,213 -0.24(-9.56%)
Jul 08, 2022 2.310 2.600 2.310 2.510 5,141,218 +0.13(+5.46%)
Jul 07, 2022 2.200 2.430 2.190 2.380 13,603,337 +0.23(+10.70%)
Jul 06, 2022 2.250 2.320 2.130 2.150 5,329,060 -0.12(-5.29%)
Jul 05, 2022 2.070 2.270 1.970 2.270 5,055,781 +0.17(+8.10%)
Jul 01, 2022 2.200 2.220 2.050 2.100 4,066,551 -0.10(-4.55%)
Jun 30, 2022 2.070 2.210 2.030 2.200 10,918,039 +0.05(+2.33%)
Jun 29, 2022 2.200 2.215 2.080 2.150 4,416,696 -0.08(-3.59%)
Jun 28, 2022 2.340 2.380 2.150 2.230 5,021,641 -0.08(-3.46%)
Jun 27, 2022 2.580 2.590 2.290 2.310 5,717,967 -0.24(-9.41%)
Jun 24, 2022 2.600 2.740 2.540 2.550 17,388,192 -0.02(-0.78%)
Jun 23, 2022 2.510 2.610 2.460 2.570 5,565,937 +0.11(+4.47%)
Jun 22, 2022 2.300 2.530 2.290 2.460 5,951,529 +0.08(+3.36%)
Jun 21, 2022 2.300 2.590 2.270 2.380 6,148,458 +0.12(+5.31%)
Jun 17, 2022 2.110 2.315 2.090 2.260 12,517,519 +0.17(+8.13%)
Jun 16, 2022 2.020 2.145 1.980 2.090 6,231,281 -0.02(-0.95%)
Jun 15, 2022 2.000 2.150 1.950 2.110 6,272,426 +0.16(+8.21%)
Jun 14, 2022 1.950 1.990 1.840 1.950 5,537,083 +0.07(+3.72%)
Jun 13, 2022 2.030 2.080 1.850 1.880 8,315,471 -0.24(-11.32%)
Jun 10, 2022 2.190 2.280 2.090 2.120 4,520,829 -0.21(-9.01%)
Jun 09, 2022 2.250 2.430 2.200 2.330 10,159,202 +0.10(+4.48%)
Jun 08, 2022 2.220 2.350 2.170 2.230 5,853,457 -0.02(-0.89%)
Jun 07, 2022 2.000 2.250 2.000 2.250 12,494,824 +0.20(+9.76%)
Jun 06, 2022 2.150 2.240 2.030 2.050 7,235,667 -0.04(-1.91%)
Jun 03, 2022 2.090 2.200 2.080 2.090 4,091,504 -0.08(-3.69%)
Jun 02, 2022 1.950 2.180 1.910 2.170 8,586,335 +0.24(+12.44%)
Jun 01, 2022 2.080 2.160 1.920 1.930 5,688,186 -0.12(-5.85%)
May 31, 2022 2.100 2.155 2.020 2.050 5,282,226 -0.05(-2.38%)
May 27, 2022 1.930 2.120 1.905 2.100 6,923,379 +0.20(+10.53%)
May 26, 2022 1.840 1.970 1.810 1.900 4,309,018 +0.04(+2.15%)
May 25, 2022 1.770 1.880 1.760 1.860 6,357,399 +0.06(+3.33%)
May 24, 2022 2.000 2.010 1.730 1.800 8,600,224 -0.25(-12.20%)
May 23, 2022 2.010 2.090 1.880 2.050 9,676,070 +0.02(+0.99%)
May 20, 2022 2.150 2.150 1.910 2.030 8,356,930 -0.06(-2.87%)
May 19, 2022 2.000 2.150 1.982 2.090 8,947,374 +0.08(+3.98%)
May 18, 2022 2.020 2.170 1.990 2.010 11,616,276 -0.05(-2.43%)
May 17, 2022 2.000 2.090 1.930 2.060 9,986,259 +0.14(+7.29%)
May 16, 2022 1.900 2.070 1.880 1.920 25,072,686 +0.04(+2.13%)
May 13, 2022 1.740 1.930 1.640 1.880 32,720,064 +0.28(+17.50%)
May 12, 2022 1.440 1.620 1.380 1.600 31,215,020 +0.16(+11.11%)
May 11, 2022 1.430 1.560 1.300 1.440 65,379,508 +0.11(+8.27%)
May 10, 2022 2.710 2.720 1.260 1.330 82,600,032 -2.09(-61.11%)
May 09, 2022 3.890 3.890 3.370 3.420 8,834,571 -0.57(-14.29%)
May 06, 2022 4.140 4.160 3.790 3.990 8,025,771 -0.06(-1.48%)
May 05, 2022 4.100 4.167 3.910 4.050 7,885,707 +0.01(+0.25%)
May 04, 2022 3.800 4.085 3.650 4.040 9,451,758 +0.53(+15.10%)
May 03, 2022 3.580 3.609 3.430 3.510 5,167,213 -0.12(-3.31%)
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.