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

(NY: SATX )

0.6600 +0.0025 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.6572 0.6600 0.6503 0.6600 7,387 +0.00(+0.38%)
Aug 22, 2024 0.6402 0.6599 0.6400 0.6575 17,708 +0.02(+3.53%)
Aug 21, 2024 0.6474 0.6555 0.6000 0.6351 58,208 -0.01(-1.84%)
Aug 20, 2024 0.6535 0.6535 0.6400 0.6470 10,122 -0.01(-1.98%)
Aug 19, 2024 0.6500 0.6700 0.6534 0.6601 18,590 +0.01(+1.03%)
Aug 16, 2024 0.6500 0.6600 0.6300 0.6534 112,919 +0.00(+0.52%)
Aug 15, 2024 0.6700 0.6663 0.6280 0.6500 25,655 +0.00(+0.00%)
Aug 14, 2024 0.6500 0.6627 0.6500 0.6500 6,298 -0.02(-2.26%)
Aug 13, 2024 0.6600 0.6685 0.6600 0.6650 5,166 +0.02(+2.94%)
Aug 12, 2024 0.6550 0.6600 0.6460 0.6460 6,436 -0.01(-1.43%)
Aug 09, 2024 0.6460 0.6657 0.6460 0.6554 37,654 +0.00(+0.35%)
Aug 08, 2024 0.6585 0.6769 0.6400 0.6531 41,806 -0.01(-1.03%)
Aug 07, 2024 0.6600 0.6654 0.6512 0.6599 36,537 +0.00(+0.44%)
Aug 06, 2024 0.6500 0.6800 0.6500 0.6570 16,642 +0.01(+1.08%)
Aug 05, 2024 0.6100 0.6500 0.6000 0.6500 95,384 -0.02(-2.50%)
Aug 02, 2024 0.6550 0.6667 0.6200 0.6667 45,762 -0.01(-1.67%)
Aug 01, 2024 0.6800 0.6899 0.6126 0.6780 209,487 -0.02(-3.16%)
Jul 31, 2024 0.6961 0.7393 0.6900 0.7001 52,783 +0.00(+0.27%)
Jul 30, 2024 0.6952 0.7000 0.6850 0.6982 28,117 +0.01(+1.00%)
Jul 29, 2024 0.7000 0.7000 0.6610 0.6913 63,524 +0.01(+1.66%)
Jul 26, 2024 0.7000 0.7000 0.6726 0.6800 22,030 -0.01(-1.46%)
Jul 25, 2024 0.7000 0.7022 0.6851 0.6901 19,682 -0.02(-2.65%)
Jul 24, 2024 0.7100 0.7100 0.6900 0.7089 42,936 -0.00(-0.15%)
Jul 23, 2024 0.6800 0.7240 0.6760 0.7100 14,866 +0.01(+1.30%)
Jul 22, 2024 0.7300 0.7300 0.7000 0.7009 50,818 -0.01(-1.28%)
Jul 19, 2024 0.7490 0.7490 0.7100 0.7100 67,292 -0.01(-1.39%)
Jul 18, 2024 0.7100 0.7455 0.7100 0.7200 146,797 +0.00(+0.00%)
Jul 17, 2024 0.7200 0.7300 0.7000 0.7200 80,041 +0.01(+1.41%)
Jul 16, 2024 0.6800 0.7200 0.6800 0.7100 104,493 +0.02(+2.90%)
Jul 15, 2024 0.6872 0.6900 0.6801 0.6900 39,325 +0.00(+0.73%)
Jul 12, 2024 0.6751 0.6900 0.6751 0.6850 58,422 +0.02(+2.56%)
Jul 11, 2024 0.6660 0.6736 0.6660 0.6679 14,792 +0.00(+0.27%)
Jul 10, 2024 0.6800 0.6802 0.6600 0.6661 35,332 +0.00(+0.15%)
Jul 09, 2024 0.6800 0.6800 0.6575 0.6651 21,067 +0.00(+0.02%)
Jul 08, 2024 0.6451 0.6720 0.6400 0.6650 72,641 -0.00(-0.02%)
Jul 05, 2024 0.6500 0.6681 0.6355 0.6651 118,241 -0.00(-0.14%)
Jul 03, 2024 0.6900 0.6900 0.6500 0.6660 79,691 +0.00(+0.65%)
Jul 02, 2024 0.6484 0.6900 0.6484 0.6617 115,527 -0.01(-1.02%)
Jul 01, 2024 0.6450 0.6800 0.6400 0.6685 117,168 +0.02(+3.04%)
Jun 28, 2024 0.6323 0.6572 0.6201 0.6488 13,661 -0.00(-0.18%)
Jun 27, 2024 0.6700 0.6700 0.6500 0.6500 45,910 -0.00(-0.61%)
Jun 26, 2024 0.6500 0.6799 0.6500 0.6540 13,320 -0.01(-1.86%)
Jun 25, 2024 0.5965 0.6830 0.5800 0.6664 215,497 +0.02(+2.54%)
Jun 24, 2024 0.6400 0.6700 0.6000 0.6499 27,181 -0.01(-0.78%)
Jun 21, 2024 0.6485 0.6700 0.6098 0.6550 85,656 +0.04(+6.54%)
Jun 20, 2024 0.5800 0.6149 0.5800 0.6148 45,487 +0.01(+2.36%)
Jun 18, 2024 0.6069 0.6099 0.5750 0.6006 65,215 -0.01(-1.56%)
Jun 17, 2024 0.6001 0.6500 0.5900 0.6101 306,118 +0.00(+0.02%)
Jun 14, 2024 0.6190 0.6200 0.5885 0.6100 66,467 -0.00(-0.16%)
Jun 13, 2024 0.6500 0.6500 0.5800 0.6110 106,552 -0.02(-3.78%)
Jun 12, 2024 0.6290 0.6500 0.6221 0.6350 66,553 +0.00(+0.00%)
Jun 11, 2024 0.6210 0.6440 0.6201 0.6350 38,275 -0.00(-0.39%)
Jun 10, 2024 0.6500 0.6800 0.6200 0.6375 84,014 -0.00(-0.39%)
Jun 07, 2024 0.6500 0.6549 0.6200 0.6400 35,830 -0.02(-2.29%)
Jun 06, 2024 0.6683 0.6683 0.6500 0.6550 98,717 -0.01(-1.77%)
Jun 05, 2024 0.6400 0.6940 0.6400 0.6668 20,456 +0.01(+1.82%)
Jun 04, 2024 0.6501 0.6599 0.6400 0.6549 32,119 -0.01(-0.77%)
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.