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

Viant Technology Inc (NQ: DSP )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 10.27 10.65 10.62 10.66 281,662 +0.44(+4.31%)
Mar 27, 2024 10.29 10.35 10.08 10.22 136,182 +0.00(+0.00%)
Mar 26, 2024 10.59 10.59 10.11 10.22 143,854 +0.05(+0.49%)
Mar 25, 2024 9.440 10.22 9.250 10.17 214,888 -0.04(-0.39%)
Mar 22, 2024 10.35 10.37 10.18 10.21 129,404 -0.14(-1.35%)
Mar 21, 2024 10.19 10.47 10.02 10.35 153,956 +0.27(+2.68%)
Mar 20, 2024 9.880 10.21 9.875 10.08 119,312 +0.08(+0.80%)
Mar 19, 2024 10.00 10.11 9.350 10.00 143,075 -0.04(-0.40%)
Mar 18, 2024 10.16 10.30 9.900 10.04 158,633 +0.10(+1.01%)
Mar 15, 2024 10.08 10.50 9.870 9.940 255,534 -0.37(-3.59%)
Mar 14, 2024 10.62 10.88 10.00 10.31 297,596 -0.35(-3.28%)
Mar 13, 2024 10.98 10.98 10.47 10.66 120,368 -0.26(-2.38%)
Mar 12, 2024 10.64 10.97 10.48 10.92 187,854 +0.36(+3.41%)
Mar 11, 2024 10.09 10.98 10.09 10.56 207,448 +0.43(+4.24%)
Mar 08, 2024 10.32 10.57 9.955 10.13 173,434 -0.24(-2.31%)
Mar 07, 2024 9.640 10.41 9.620 10.37 192,504 +0.93(+9.85%)
Mar 06, 2024 9.710 10.14 9.230 9.440 277,416 -0.34(-3.48%)
Mar 05, 2024 10.50 10.90 9.260 9.780 553,663 +0.60(+6.54%)
Mar 04, 2024 9.250 9.750 8.930 9.180 273,075 +0.12(+1.32%)
Mar 01, 2024 9.130 9.270 8.650 9.060 85,687 -0.03(-0.33%)
Feb 29, 2024 8.750 9.230 8.110 9.090 57,835 +0.53(+6.19%)
Feb 28, 2024 9.070 9.150 8.550 8.560 37,431 -0.51(-5.62%)
Feb 27, 2024 8.330 9.250 8.329 9.070 80,546 +0.84(+10.21%)
Feb 26, 2024 8.230 8.440 8.174 8.230 24,173 +0.04(+0.49%)
Feb 23, 2024 8.000 8.250 7.892 8.190 25,949 +0.20(+2.50%)
Feb 22, 2024 8.310 8.420 7.910 7.990 41,596 -0.29(-3.50%)
Feb 21, 2024 8.050 8.350 7.963 8.280 25,371 +0.10(+1.22%)
Feb 20, 2024 8.440 8.440 7.860 8.180 63,603 -0.34(-3.99%)
Feb 16, 2024 8.700 8.890 8.480 8.520 56,177 -0.22(-2.52%)
Feb 15, 2024 8.610 9.000 8.450 8.740 52,517 +0.06(+0.69%)
Feb 14, 2024 8.190 8.680 8.190 8.680 36,407 +0.48(+5.85%)
Feb 13, 2024 8.280 8.440 8.150 8.200 54,259 -0.44(-5.09%)
Feb 12, 2024 8.920 8.990 8.510 8.640 57,316 -0.19(-2.15%)
Feb 09, 2024 8.700 8.860 8.670 8.830 34,271 +0.19(+2.20%)
Feb 08, 2024 8.460 8.989 8.270 8.640 38,976 +0.23(+2.73%)
Feb 07, 2024 8.520 8.890 8.330 8.410 45,054 -0.17(-1.98%)
Feb 06, 2024 8.550 8.930 8.320 8.580 35,395 +0.00(+0.00%)
Feb 05, 2024 9.000 9.180 8.450 8.580 88,550 -0.30(-3.38%)
Feb 02, 2024 8.900 9.200 8.480 8.880 79,417 -0.05(-0.56%)
Feb 01, 2024 8.690 8.930 8.380 8.930 54,222 +0.36(+4.20%)
Jan 31, 2024 9.120 9.120 8.450 8.570 49,792 -0.55(-6.03%)
Jan 30, 2024 9.110 9.450 8.840 9.120 108,134 +0.03(+0.33%)
Jan 29, 2024 8.380 9.140 7.850 9.090 145,599 +0.73(+8.73%)
Jan 26, 2024 8.420 8.630 8.215 8.360 36,519 +0.01(+0.12%)
Jan 25, 2024 8.420 8.420 8.055 8.350 52,909 +0.00(+0.00%)
Jan 24, 2024 8.270 8.432 8.050 8.350 53,456 +0.28(+3.47%)
Jan 23, 2024 8.110 8.443 7.720 8.070 102,212 +0.05(+0.62%)
Jan 22, 2024 8.570 9.160 7.945 8.020 231,978 -0.37(-4.41%)
Jan 19, 2024 7.230 8.430 7.185 8.390 203,829 +1.23(+17.18%)
Jan 18, 2024 6.590 7.350 6.500 7.160 129,482 +0.59(+8.98%)
Jan 17, 2024 6.690 6.880 6.517 6.570 20,598 -0.12(-1.79%)
Jan 16, 2024 6.850 6.960 6.640 6.690 44,030 -0.22(-3.18%)
Jan 12, 2024 6.570 7.040 6.549 6.910 58,805 +0.34(+5.18%)
Jan 11, 2024 6.780 6.835 6.550 6.570 27,718 -0.20(-2.95%)
Jan 10, 2024 6.690 6.870 6.525 6.770 27,862 +0.00(+0.00%)
Jan 09, 2024 6.920 7.000 6.740 6.770 35,652 -0.15(-2.17%)
Jan 08, 2024 6.810 7.050 6.810 6.920 33,957 +0.10(+1.47%)
Jan 05, 2024 6.840 7.040 6.605 6.820 49,841 -0.05(-0.73%)
Jan 04, 2024 6.710 7.040 6.640 6.870 65,480 +0.20(+3.00%)
Jan 03, 2024 6.390 6.730 6.390 6.670 52,974 +0.19(+2.93%)
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.