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

374Water Inc (NQ: SCWO )

1.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.390 1.390 1.320 1.330 100,839 -0.03(-2.21%)
Sep 30, 2024 1.340 1.400 1.300 1.360 71,907 +0.01(+0.74%)
Sep 27, 2024 1.330 1.360 1.300 1.350 59,903 +0.01(+0.75%)
Sep 26, 2024 1.310 1.380 1.260 1.340 120,602 +0.06(+4.28%)
Sep 25, 2024 1.300 1.300 1.280 1.285 76,851 -0.01(-0.39%)
Sep 24, 2024 1.330 1.349 1.210 1.290 114,579 -0.07(-5.15%)
Sep 23, 2024 1.500 1.515 1.290 1.360 139,893 -0.18(-11.69%)
Sep 20, 2024 1.670 1.670 1.490 1.540 845,357 -0.12(-7.23%)
Sep 19, 2024 1.640 1.739 1.605 1.660 152,024 +0.05(+3.11%)
Sep 18, 2024 1.700 1.710 1.500 1.610 215,957 -0.08(-4.73%)
Sep 17, 2024 1.790 1.840 1.690 1.690 149,456 -0.06(-3.43%)
Sep 16, 2024 1.710 1.870 1.700 1.750 252,405 +0.08(+4.79%)
Sep 13, 2024 1.620 1.987 1.550 1.670 489,404 +0.10(+6.37%)
Sep 12, 2024 1.480 1.600 1.460 1.570 158,359 +0.09(+6.08%)
Sep 11, 2024 1.410 1.600 1.410 1.480 169,255 +0.08(+5.71%)
Sep 10, 2024 1.270 1.500 1.270 1.400 163,199 +0.12(+9.37%)
Sep 09, 2024 1.170 1.370 1.100 1.280 534,204 +0.11(+9.40%)
Sep 06, 2024 1.140 1.200 1.120 1.170 240,507 +0.04(+3.54%)
Sep 05, 2024 1.180 1.190 1.110 1.130 52,460 -0.03(-2.59%)
Sep 04, 2024 1.130 1.200 1.120 1.160 89,902 +0.03(+2.65%)
Sep 03, 2024 1.150 1.160 1.110 1.130 75,078 -0.03(-2.59%)
Aug 30, 2024 1.190 1.190 1.100 1.160 59,176 -0.04(-3.33%)
Aug 29, 2024 1.080 1.200 1.047 1.200 76,087 +0.14(+13.21%)
Aug 28, 2024 1.040 1.080 1.020 1.060 45,431 +0.01(+0.95%)
Aug 27, 2024 1.070 1.070 1.000 1.050 40,381 -0.01(-0.94%)
Aug 26, 2024 1.100 1.150 1.050 1.060 400,420 -0.04(-3.64%)
Aug 23, 2024 1.100 1.110 1.060 1.100 70,095 +0.03(+2.80%)
Aug 22, 2024 1.110 1.110 1.070 1.070 37,298 -0.04(-3.60%)
Aug 21, 2024 1.080 1.110 1.045 1.110 32,964 +0.06(+5.71%)
Aug 20, 2024 1.090 1.090 1.040 1.050 23,957 -0.03(-2.78%)
Aug 19, 2024 1.110 1.120 1.060 1.080 32,312 -0.01(-0.92%)
Aug 16, 2024 1.120 1.120 1.070 1.090 33,533 -0.04(-3.54%)
Aug 15, 2024 1.030 1.140 0.9715 1.130 105,910 +0.10(+9.71%)
Aug 14, 2024 1.000 1.030 0.9701 1.030 62,797 +0.01(+0.98%)
Aug 13, 2024 0.9900 1.020 0.9567 1.020 49,980 +0.06(+6.25%)
Aug 12, 2024 1.020 1.030 0.9500 0.9600 123,965 -0.03(-3.10%)
Aug 09, 2024 1.080 1.090 0.9824 0.9907 96,077 -0.08(-7.41%)
Aug 08, 2024 1.100 1.100 1.020 1.070 150,668 +0.01(+0.94%)
Aug 07, 2024 1.100 1.100 1.030 1.060 64,866 -0.03(-2.75%)
Aug 06, 2024 1.080 1.150 1.000 1.090 213,576 +0.08(+7.92%)
Aug 05, 2024 1.100 1.120 0.9801 1.010 132,257 -0.09(-8.18%)
Aug 02, 2024 1.120 1.130 1.100 1.100 55,083 -0.05(-4.35%)
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.