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

Solo Brands Inc Cl A (NY: DTC )

1.470 -0.100 (-6.37%)
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 (%)
Sep 20, 2024 1.540 1.590 1.431 1.470 1,139,128 -0.10(-6.37%)
Sep 19, 2024 1.560 1.610 1.530 1.570 171,966 +0.04(+2.61%)
Sep 18, 2024 1.550 1.650 1.530 1.530 174,831 -0.04(-2.55%)
Sep 17, 2024 1.600 1.650 1.510 1.570 161,395 +0.01(+0.64%)
Sep 16, 2024 1.550 1.620 1.490 1.560 240,091 +0.00(+0.00%)
Sep 13, 2024 1.520 1.625 1.510 1.560 171,073 +0.07(+4.70%)
Sep 12, 2024 1.400 1.560 1.390 1.490 266,769 +0.10(+7.19%)
Sep 11, 2024 1.370 1.425 1.370 1.390 233,279 -0.05(-3.47%)
Sep 10, 2024 1.390 1.450 1.380 1.440 148,884 +0.03(+2.13%)
Sep 09, 2024 1.430 1.485 1.391 1.410 175,412 -0.03(-2.08%)
Sep 06, 2024 1.420 1.490 1.420 1.440 161,085 +0.00(+0.00%)
Sep 05, 2024 1.380 1.500 1.380 1.440 203,557 +0.05(+3.60%)
Sep 04, 2024 1.330 1.470 1.330 1.390 182,658 +0.02(+1.46%)
Sep 03, 2024 1.320 1.380 1.320 1.370 221,373 +0.00(+0.00%)
Aug 30, 2024 1.410 1.440 1.360 1.370 227,673 -0.04(-2.84%)
Aug 29, 2024 1.450 1.490 1.410 1.410 131,398 -0.01(-0.70%)
Aug 28, 2024 1.510 1.517 1.400 1.420 211,872 -0.12(-7.79%)
Aug 27, 2024 1.520 1.590 1.496 1.540 196,600 +0.02(+1.32%)
Aug 26, 2024 1.550 1.616 1.460 1.520 363,993 -0.04(-2.56%)
Aug 23, 2024 1.460 1.670 1.440 1.560 393,873 +0.10(+6.85%)
Aug 22, 2024 1.480 1.480 1.423 1.460 94,697 -0.04(-2.67%)
Aug 21, 2024 1.530 1.530 1.360 1.500 510,388 -0.04(-2.60%)
Aug 20, 2024 1.560 1.560 1.520 1.540 203,125 -0.02(-1.28%)
Aug 19, 2024 1.410 1.560 1.400 1.560 394,318 +0.13(+9.09%)
Aug 16, 2024 1.330 1.450 1.330 1.430 257,876 +0.09(+6.72%)
Aug 15, 2024 1.280 1.350 1.270 1.340 310,051 +0.06(+4.69%)
Aug 14, 2024 1.360 1.360 1.220 1.280 509,094 -0.05(-3.76%)
Aug 13, 2024 1.360 1.440 1.310 1.330 592,451 +0.06(+4.72%)
Aug 12, 2024 1.300 1.338 1.260 1.270 424,423 -0.05(-3.79%)
Aug 09, 2024 1.170 1.380 1.170 1.320 755,722 +0.14(+11.86%)
Aug 08, 2024 1.170 1.210 1.120 1.180 1,203,912 +0.09(+8.26%)
Aug 07, 2024 1.820 1.835 1.080 1.090 3,038,486 -0.93(-46.04%)
Aug 06, 2024 2.020 2.040 1.930 2.020 227,170 +0.04(+2.02%)
Aug 05, 2024 2.110 2.130 1.965 1.980 484,772 -0.18(-8.33%)
Aug 02, 2024 2.240 2.290 2.150 2.160 206,078 -0.15(-6.49%)
Aug 01, 2024 2.370 2.420 2.265 2.310 232,886 -0.08(-3.35%)
Jul 31, 2024 2.460 2.480 2.380 2.390 229,101 -0.03(-1.24%)
Jul 30, 2024 2.410 2.470 2.370 2.420 178,261 -0.01(-0.41%)
Jul 29, 2024 2.440 2.455 2.390 2.430 249,277 +0.00(+0.00%)
Jul 26, 2024 2.430 2.500 2.400 2.430 187,832 +0.03(+1.25%)
Jul 25, 2024 2.370 2.450 2.370 2.400 164,001 +0.05(+2.13%)
Jul 24, 2024 2.370 2.440 2.325 2.350 195,006 -0.07(-2.89%)
Jul 23, 2024 2.360 2.445 2.360 2.420 154,845 +0.01(+0.41%)
Jul 22, 2024 2.370 2.440 2.300 2.410 256,690 +0.06(+2.55%)
Jul 19, 2024 2.290 2.390 2.290 2.350 108,087 +0.02(+0.86%)
Jul 18, 2024 2.390 2.460 2.260 2.330 174,155 -0.09(-3.72%)
Jul 17, 2024 2.370 2.450 2.350 2.420 237,541 +0.00(+0.00%)
Jul 16, 2024 2.380 2.500 2.320 2.420 571,757 +0.10(+4.31%)
Jul 15, 2024 2.470 2.490 2.280 2.320 748,339 -0.16(-6.45%)
Jul 12, 2024 2.470 2.570 2.450 2.480 231,680 -0.02(-0.80%)
Jul 11, 2024 2.150 2.510 2.110 2.500 1,014,991 +0.39(+18.48%)
Jul 10, 2024 2.120 2.143 2.060 2.110 91,245 +0.00(+0.00%)
Jul 09, 2024 2.160 2.170 2.095 2.110 112,408 -0.05(-2.31%)
Jul 08, 2024 2.090 2.180 2.084 2.160 156,174 +0.07(+3.35%)
Jul 05, 2024 2.060 2.130 2.030 2.090 251,573 +0.01(+0.48%)
Jul 03, 2024 2.060 2.090 2.050 2.080 69,905 +0.02(+0.97%)
Jul 02, 2024 2.080 2.100 2.040 2.060 106,191 -0.06(-2.83%)
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.