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

Sodastream Int Ltd (NQ: SODA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 04, 2018 143.68 143.68 143.68 0 +0.00(+0.00%)
Dec 03, 2018 143.80 143.85 143.46 143.68 1,016,230 +0.03(+0.02%)
Nov 30, 2018 143.53 143.84 143.45 143.65 643,900 +0.09(+0.06%)
Nov 29, 2018 143.40 143.75 143.35 143.56 260,782 +0.15(+0.10%)
Nov 28, 2018 143.41 143.45 143.16 143.41 301,108 +0.04(+0.03%)
Nov 27, 2018 143.40 143.45 143.25 143.37 272,581 -0.01(-0.01%)
Nov 26, 2018 143.50 143.50 143.27 143.38 215,214 -0.07(-0.05%)
Nov 23, 2018 143.26 143.49 143.26 143.45 45,600 +0.09(+0.06%)
Nov 21, 2018 143.36 143.36 143.36 0 +0.11(+0.08%)
Nov 20, 2018 143.30 143.37 143.15 143.25 158,185 -0.05(-0.03%)
Nov 19, 2018 143.27 143.38 143.25 143.30 128,267 +0.00(+0.00%)
Nov 16, 2018 143.20 143.32 143.20 143.30 133,300 +0.03(+0.02%)
Nov 15, 2018 143.23 143.35 143.17 143.27 78,638 +0.06(+0.04%)
Nov 14, 2018 143.23 143.32 143.19 143.21 329,854 +0.01(+0.01%)
Nov 13, 2018 143.14 143.32 143.14 143.20 170,791 -0.06(-0.04%)
Nov 12, 2018 143.37 143.49 143.20 143.26 208,000 +0.00(+0.00%)
Nov 09, 2018 143.20 143.37 143.20 143.26 105,100 -0.04(-0.03%)
Nov 08, 2018 143.45 143.50 143.18 143.30 79,358 +0.05(+0.03%)
Nov 07, 2018 143.36 143.36 143.14 143.25 200,809 -0.05(-0.03%)
Nov 06, 2018 143.11 143.30 143.11 143.30 109,123 +0.00(+0.00%)
Nov 05, 2018 143.10 143.30 143.10 143.30 58,767 +0.00(+0.00%)
Nov 02, 2018 143.36 143.37 143.14 143.30 135,100 +0.13(+0.09%)
Nov 01, 2018 143.39 143.49 143.05 143.17 105,133 -0.22(-0.15%)
Oct 31, 2018 143.44 143.45 143.18 143.39 212,609 -0.06(-0.04%)
Oct 30, 2018 143.21 143.45 143.07 143.45 89,285 +0.23(+0.16%)
Oct 29, 2018 143.33 143.44 143.05 143.22 77,793 +0.19(+0.13%)
Oct 26, 2018 143.10 143.20 143.01 143.03 155,700 -0.08(-0.06%)
Oct 25, 2018 143.30 143.35 143.05 143.11 129,645 -0.13(-0.09%)
Oct 24, 2018 143.17 143.47 143.10 143.24 233,176 +0.13(+0.09%)
Oct 23, 2018 142.85 143.25 142.82 143.11 96,410 +0.17(+0.12%)
Oct 22, 2018 142.90 143.10 142.90 142.94 197,519 -0.16(-0.11%)
Oct 19, 2018 143.24 143.25 142.97 143.10 139,700 -0.03(-0.02%)
Oct 18, 2018 142.84 143.13 142.74 143.13 231,182 +0.19(+0.13%)
Oct 17, 2018 142.87 142.94 142.75 142.94 91,424 +0.04(+0.03%)
Oct 16, 2018 142.82 142.96 142.79 142.90 184,826 +0.15(+0.11%)
Oct 15, 2018 142.77 142.87 142.71 142.75 708,740 -0.04(-0.03%)
Oct 12, 2018 142.76 142.87 142.70 142.79 510,100 +0.08(+0.06%)
Oct 11, 2018 142.72 142.79 142.56 142.71 962,079 -0.07(-0.05%)
Oct 10, 2018 142.79 142.82 142.64 142.78 612,557 -0.04(-0.03%)
Oct 09, 2018 142.78 142.85 142.78 142.82 426,110 +0.04(+0.03%)
Oct 08, 2018 142.82 142.88 142.71 142.78 325,404 -0.02(-0.01%)
Oct 05, 2018 142.78 142.96 142.70 142.80 477,400 +0.00(+0.00%)
Oct 04, 2018 142.85 142.99 142.76 142.80 315,010 -0.15(-0.10%)
Oct 03, 2018 142.96 143.02 142.95 142.95 231,664 +0.00(+0.00%)
Oct 02, 2018 142.94 143.05 142.87 142.95 214,557 -0.05(-0.03%)
Oct 01, 2018 143.01 143.18 142.93 143.00 223,752 -0.08(-0.06%)
Sep 28, 2018 142.94 143.11 142.89 143.08 276,900 +0.07(+0.05%)
Sep 27, 2018 142.95 143.08 142.95 143.01 101,630 +0.01(+0.01%)
Sep 26, 2018 143.10 143.17 143.00 143.00 343,226 -0.10(-0.07%)
Sep 25, 2018 143.24 143.30 143.01 143.10 351,288 -0.15(-0.10%)
Sep 24, 2018 142.92 143.26 142.90 143.25 158,045 +0.25(+0.17%)
Sep 21, 2018 142.80 143.02 142.70 143.00 504,500 +0.18(+0.13%)
Sep 20, 2018 142.80 143.09 142.80 142.82 276,115 +0.02(+0.01%)
Sep 19, 2018 142.95 142.95 142.76 142.80 378,717 -0.10(-0.07%)
Sep 18, 2018 142.79 142.98 142.55 142.90 208,981 +0.12(+0.08%)
Sep 17, 2018 142.84 142.87 142.67 142.78 1,109,852 -0.09(-0.06%)
Sep 14, 2018 142.70 142.99 142.58 142.87 295,600 +0.10(+0.07%)
Sep 13, 2018 142.60 142.78 142.57 142.77 310,878 +0.08(+0.06%)
Sep 12, 2018 142.34 142.73 142.34 142.69 265,658 +0.02(+0.01%)
Sep 11, 2018 142.56 142.68 142.55 142.67 225,406 +0.01(+0.01%)
Sep 10, 2018 142.58 142.73 142.51 142.66 396,775 +0.07(+0.05%)
Sep 07, 2018 142.45 142.72 142.40 142.59 270,200 +0.05(+0.04%)
Sep 06, 2018 142.49 142.75 142.46 142.54 393,269 -0.04(-0.03%)
Sep 05, 2018 142.81 142.83 142.50 142.58 392,991 -0.23(-0.16%)
Sep 04, 2018 142.64 142.96 142.60 142.81 490,331 +0.06(+0.04%)
Aug 31, 2018 142.75 142.75 142.75 0 +0.24(+0.17%)
Aug 30, 2018 142.28 142.53 142.25 142.51 826,008 +0.17(+0.12%)
Aug 29, 2018 142.17 142.50 142.15 142.34 976,608 +0.27(+0.19%)
Aug 28, 2018 142.10 142.33 142.04 142.07 1,046,545 -0.05(-0.04%)
Aug 27, 2018 142.29 142.44 142.09 142.12 1,275,775 -0.25(-0.18%)
Aug 24, 2018 142.33 142.60 142.14 142.37 1,115,000 +0.12(+0.08%)
Aug 23, 2018 142.10 142.50 141.90 142.25 1,316,842 +0.02(+0.01%)
Aug 22, 2018 142.40 142.60 142.14 142.23 1,672,313 -0.37(-0.26%)
Aug 21, 2018 142.00 143.20 141.95 142.60 2,255,622 +0.49(+0.34%)
Aug 20, 2018 142.72 142.80 142.02 142.11 7,676,484 +12.26(+9.44%)
Aug 17, 2018 128.97 130.30 127.65 129.85 247,800 +1.08(+0.84%)
Aug 16, 2018 127.75 130.25 127.75 128.77 385,240 +1.38(+1.08%)
Aug 15, 2018 126.50 128.35 125.41 127.39 355,334 -0.86(-0.67%)
Aug 14, 2018 128.00 129.15 127.39 128.25 291,894 +0.62(+0.49%)
Aug 13, 2018 126.89 129.49 125.80 127.63 371,001 +1.35(+1.07%)
Aug 10, 2018 125.00 128.68 124.78 126.28 347,500 +0.32(+0.25%)
Aug 09, 2018 124.18 126.70 123.20 125.96 311,615 +1.37(+1.10%)
Aug 08, 2018 124.01 126.09 123.29 124.59 803,211 +0.84(+0.68%)
Aug 07, 2018 116.99 125.73 116.40 123.75 1,182,283 +6.49(+5.53%)
Aug 06, 2018 115.31 118.00 114.28 117.26 710,527 +0.90(+0.77%)
Aug 03, 2018 114.89 117.05 114.51 116.36 544,700 +1.86(+1.62%)
Aug 02, 2018 108.29 115.48 107.67 114.50 1,188,521 +4.20(+3.81%)
Aug 01, 2018 102.79 111.40 102.02 110.30 4,459,427 +23.00(+26.35%)
Jul 31, 2018 86.01 87.48 85.77 87.30 237,947 +1.29(+1.50%)
Jul 30, 2018 89.30 89.31 85.96 86.01 253,795 -2.52(-2.85%)
Jul 27, 2018 91.32 91.32 88.18 88.53 226,400 -2.42(-2.66%)
Jul 26, 2018 87.05 91.04 86.41 90.95 285,847 +3.45(+3.94%)
Jul 25, 2018 87.57 88.03 86.25 87.50 232,932 -0.22(-0.25%)
Jul 24, 2018 85.18 89.29 84.58 87.72 491,106 +3.15(+3.72%)
Jul 23, 2018 86.53 84.30 84.57 156,766 -1.63(-1.89%)
Jul 20, 2018 86.60 87.30 85.44 86.20 150,456 -0.40(-0.46%)
Jul 19, 2018 86.71 87.12 86.07 86.60 303,697 -1.15(-1.31%)
Jul 18, 2018 89.27 89.27 87.47 87.75 247,427 -2.13(-2.37%)
Jul 17, 2018 89.28 90.29 89.25 89.88 125,497 +0.71(+0.80%)
Jul 16, 2018 90.15 90.15 88.74 89.17 147,121 -0.97(-1.08%)
Jul 13, 2018 90.20 90.70 89.72 90.14 120,756 +0.08(+0.09%)
Jul 12, 2018 89.97 90.90 89.84 90.06 155,162 +0.62(+0.69%)
Jul 11, 2018 89.19 89.72 88.69 89.44 83,339 -0.29(-0.32%)
Jul 10, 2018 88.62 90.59 88.53 89.73 163,088 +0.76(+0.85%)
Jul 09, 2018 87.46 89.37 87.46 88.97 155,926 +1.64(+1.88%)
Jul 06, 2018 86.71 87.35 86.34 87.33 84,068 +0.68(+0.78%)
Jul 05, 2018 86.23 86.79 85.57 86.65 121,164 +1.21(+1.42%)
Jul 03, 2018 85.44 85.44 85.44 0 +0.07(+0.08%)
Jul 02, 2018 84.30 85.85 83.82 85.37 98,532 +0.07(+0.08%)
Jun 29, 2018 84.75 86.31 84.03 85.30 139,080 +1.16(+1.38%)
Jun 28, 2018 83.51 84.52 83.38 84.14 129,984 +0.25(+0.30%)
Jun 27, 2018 85.35 85.65 82.90 83.89 149,324 -1.83(-2.13%)
Jun 26, 2018 85.48 86.10 85.16 85.72 145,161 +0.65(+0.76%)
Jun 25, 2018 85.01 85.36 82.78 85.07 275,970 -1.01(-1.17%)
Jun 22, 2018 86.99 86.99 85.37 86.08 136,431 -0.71(-0.82%)
Jun 21, 2018 86.70 87.23 85.88 86.79 190,253 -0.57(-0.65%)
Jun 20, 2018 86.81 88.40 86.12 87.36 229,690 +0.93(+1.08%)
Jun 19, 2018 86.58 86.62 84.06 86.43 251,403 -1.54(-1.75%)
Jun 18, 2018 87.49 88.28 86.77 87.97 242,525 -0.93(-1.05%)
Jun 15, 2018 89.81 89.81 88.90 193,056 -0.91(-1.01%)
Jun 14, 2018 90.20 90.97 89.35 89.81 157,408 -0.88(-0.97%)
Jun 13, 2018 92.02 92.24 90.59 90.69 107,169 -1.38(-1.50%)
Jun 12, 2018 92.45 93.48 91.99 92.07 115,841 -0.29(-0.31%)
Jun 11, 2018 92.16 93.38 91.98 92.36 187,364 +0.56(+0.61%)
Jun 08, 2018 89.00 91.87 88.47 91.80 169,680 +2.25(+2.51%)
Jun 07, 2018 91.85 91.85 89.00 89.55 133,631 -1.89(-2.07%)
Jun 06, 2018 89.94 91.44 184,579 +0.34(+0.37%)
Jun 05, 2018 89.83 91.53 89.10 91.10 244,881 +1.72(+1.92%)
Jun 04, 2018 87.47 89.61 87.13 89.38 285,066 +3.43(+3.99%)
Jun 01, 2018 83.40 86.13 81.77 85.95 323,130 +2.69(+3.23%)
May 31, 2018 85.24 85.57 83.07 83.26 441,897 -2.91(-3.38%)
May 30, 2018 85.88 86.26 85.47 86.17 210,857 +0.57(+0.67%)
May 29, 2018 87.13 87.45 85.41 85.60 219,463 -2.77(-3.13%)
May 25, 2018 88.37 88.37 88.37 0 +0.08(+0.09%)
May 24, 2018 88.36 88.80 87.70 88.29 211,559 +0.32(+0.36%)
May 23, 2018 88.56 89.23 87.82 87.97 168,238 -1.12(-1.26%)
May 22, 2018 90.00 90.53 89.04 89.09 113,524 -0.35(-0.39%)
May 21, 2018 88.90 90.00 88.80 89.44 170,367 +1.83(+2.09%)
May 18, 2018 86.86 87.85 86.50 87.61 189,797 +0.58(+0.67%)
May 17, 2018 86.41 87.58 86.30 87.03 229,802 -0.05(-0.06%)
May 16, 2018 86.80 87.90 86.72 87.08 159,706 -0.44(-0.50%)
May 15, 2018 87.15 88.69 86.85 87.52 353,097 +0.31(+0.36%)
May 14, 2018 90.36 90.84 87.02 87.21 416,606 -4.32(-4.72%)
May 11, 2018 90.40 92.01 90.01 91.53 117,493 +0.95(+1.05%)
May 10, 2018 91.69 92.40 90.24 90.58 170,321 -0.83(-0.91%)
May 09, 2018 92.36 92.68 90.74 91.41 159,607 -0.48(-0.52%)
May 08, 2018 91.09 92.23 90.94 91.89 218,958 +1.28(+1.41%)
May 07, 2018 88.79 90.88 88.73 90.61 250,885 +2.78(+3.17%)
May 04, 2018 85.58 88.13 85.58 87.83 195,646 +2.03(+2.37%)
May 03, 2018 87.59 89.24 85.22 85.80 430,235 -0.85(-0.98%)
May 02, 2018 89.16 90.90 84.50 86.65 1,095,979 -7.70(-8.16%)
May 01, 2018 94.50 94.78 93.33 94.35 229,785 -0.14(-0.15%)
Apr 30, 2018 93.82 95.25 93.66 94.49 143,332 -0.25(-0.26%)
Apr 27, 2018 95.06 95.57 94.14 94.74 157,013 +0.15(+0.16%)
Apr 26, 2018 94.39 95.25 92.72 94.59 334,531 +0.17(+0.18%)
Apr 25, 2018 94.85 95.74 94.06 94.42 137,734 -0.86(-0.90%)
Apr 24, 2018 97.38 98.26 94.67 95.28 416,440 -1.39(-1.44%)
Apr 23, 2018 97.47 97.57 96.10 96.67 184,546 +0.72(+0.75%)
Apr 20, 2018 96.66 96.66 94.77 95.95 146,868 -0.31(-0.32%)
Apr 19, 2018 95.00 96.61 94.90 96.26 267,631 +0.81(+0.85%)
Apr 18, 2018 95.46 96.18 94.59 95.45 150,723 +0.61(+0.64%)
Apr 17, 2018 96.80 97.46 93.89 94.84 302,442 -0.45(-0.47%)
Apr 16, 2018 94.82 95.66 94.07 95.29 298,057 +1.64(+1.75%)
Apr 13, 2018 94.90 94.90 93.27 93.65 110,590 -0.77(-0.82%)
Apr 12, 2018 93.58 94.81 92.48 94.42 201,024 +0.13(+0.14%)
Apr 11, 2018 94.09 95.47 94.00 94.29 230,767 -0.93(-0.98%)
Apr 10, 2018 94.76 95.78 94.37 95.22 152,396 +0.94(+1.00%)
Apr 09, 2018 93.85 95.20 92.62 94.28 219,186 +0.69(+0.74%)
Apr 06, 2018 92.79 94.72 92.62 93.59 162,978 -0.55(-0.58%)
Apr 05, 2018 95.53 95.80 93.00 94.14 240,271 -0.51(-0.54%)
Apr 04, 2018 90.13 95.09 90.13 94.65 330,167 +3.03(+3.31%)
Apr 03, 2018 91.56 92.54 90.26 91.62 146,903 +0.73(+0.80%)
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.