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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.440 +0.120 (+5.17%)
Streaming Delayed Price Updated: 2:34 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 (%)
Apr 28, 2023 5.100 5.194 4.800 4.901 88,801 -0.51(-9.48%)
Apr 27, 2023 5.700 5.900 5.240 5.414 131,398 -0.21(-3.75%)
Apr 26, 2023 5.919 6.000 5.500 5.625 100,513 +0.36(+6.82%)
Apr 25, 2023 5.200 5.600 5.200 5.266 30,822 -0.13(-2.48%)
Apr 24, 2023 5.600 5.828 5.100 5.400 64,055 -0.42(-7.25%)
Apr 21, 2023 5.746 5.904 5.524 5.822 33,926 -0.03(-0.50%)
Apr 20, 2023 6.173 6.173 5.505 5.851 57,860 -0.54(-8.51%)
Apr 19, 2023 6.539 6.840 6.300 6.395 89,797 -0.61(-8.64%)
Apr 18, 2023 7.400 7.670 6.765 7.000 119,811 +0.45(+6.87%)
Apr 17, 2023 6.721 6.800 6.327 6.550 84,325 -0.30(-4.32%)
Apr 14, 2023 7.100 7.803 6.322 6.846 331,682 +0.45(+6.97%)
Apr 13, 2023 5.400 6.700 5.400 6.400 350,090 +1.25(+24.27%)
Apr 12, 2023 5.940 6.097 5.110 5.150 132,676 -0.52(-9.16%)
Apr 11, 2023 4.825 6.600 4.701 5.669 364,062 +1.16(+25.84%)
Apr 10, 2023 3.812 4.601 3.601 4.505 82,129 +0.37(+9.05%)
Apr 06, 2023 4.039 4.209 4.000 4.131 13,531 -0.02(-0.41%)
Apr 05, 2023 4.401 4.600 4.001 4.148 20,680 -0.25(-5.75%)
Apr 04, 2023 4.330 4.621 4.300 4.401 26,657 -0.18(-3.95%)
Apr 03, 2023 4.600 4.700 4.141 4.582 37,567 +0.06(+1.37%)
Mar 31, 2023 4.100 4.600 3.823 4.520 99,047 +0.48(+11.85%)
Mar 30, 2023 4.037 4.099 3.825 4.041 36,910 +0.12(+3.06%)
Mar 29, 2023 4.100 4.200 3.900 3.921 49,563 +0.04(+1.16%)
Mar 28, 2023 3.900 3.958 3.806 3.876 27,478 +0.05(+1.36%)
Mar 27, 2023 3.948 4.010 3.401 3.824 68,376 -0.07(-1.87%)
Mar 24, 2023 4.119 4.159 3.875 3.897 73,469 +0.10(+2.55%)
Mar 23, 2023 4.270 4.375 3.800 3.800 83,394 -0.37(-8.87%)
Mar 22, 2023 4.399 4.400 4.100 4.170 125,848 -0.23(-5.23%)
Mar 21, 2023 4.400 4.550 4.050 4.400 258,429 +0.08(+1.90%)
Mar 20, 2023 4.915 4.915 4.065 4.318 105,041 -0.18(-4.02%)
Mar 17, 2023 4.900 4.900 4.316 4.499 147,296 -0.02(-0.35%)
Mar 16, 2023 4.600 4.577 4.210 4.515 64,626 +0.17(+3.89%)
Mar 15, 2023 4.439 4.600 4.202 4.346 34,403 -0.15(-3.42%)
Mar 14, 2023 5.175 5.280 4.310 4.500 84,822 +0.03(+0.69%)
Mar 13, 2023 4.200 4.699 4.100 4.469 69,723 +0.59(+15.18%)
Mar 10, 2023 4.036 4.300 3.656 3.880 59,792 -0.21(-5.13%)
Mar 09, 2023 4.200 4.499 4.000 4.090 44,669 -0.33(-7.53%)
Mar 08, 2023 4.800 4.805 4.200 4.423 69,665 -0.39(-8.10%)
Mar 07, 2023 5.005 5.200 4.706 4.813 45,136 -0.19(-3.82%)
Mar 06, 2023 5.110 5.280 4.920 5.004 22,391 -0.05(-0.91%)
Mar 03, 2023 4.900 5.120 4.800 5.050 60,030 +0.10(+1.98%)
Mar 02, 2023 4.871 5.050 4.800 4.952 28,548 -0.05(-0.96%)
Mar 01, 2023 5.123 5.250 4.850 5.000 33,566 -0.15(-2.91%)
Feb 28, 2023 5.000 5.200 5.000 5.150 107,927 +0.10(+2.06%)
Feb 27, 2023 5.300 5.450 4.930 5.046 35,289 -0.18(-3.52%)
Feb 24, 2023 5.102 5.385 4.850 5.230 74,942 -0.08(-1.56%)
Feb 23, 2023 5.500 5.600 5.213 5.313 41,185 -0.15(-2.69%)
Feb 22, 2023 5.010 5.798 5.000 5.460 73,152 -0.10(-1.73%)
Feb 21, 2023 6.084 6.084 5.505 5.556 87,745 -0.51(-8.36%)
Feb 17, 2023 6.100 6.201 5.555 6.063 379,460 -0.20(-3.22%)
Feb 16, 2023 6.470 7.300 6.212 6.265 707,638 -0.27(-4.19%)
Feb 15, 2023 6.533 6.600 6.000 6.539 319,595 +0.55(+9.24%)
Feb 14, 2023 6.000 6.249 5.800 5.986 88,915 +0.16(+2.71%)
Feb 13, 2023 6.100 6.400 5.752 5.828 72,540 -0.62(-9.63%)
Feb 10, 2023 6.100 6.600 6.006 6.449 71,776 +0.18(+2.85%)
Feb 09, 2023 7.300 7.500 6.012 6.270 94,229 -0.96(-13.25%)
Feb 08, 2023 7.510 7.600 7.001 7.228 61,039 -0.17(-2.34%)
Feb 07, 2023 8.000 8.000 7.135 7.401 140,760 -0.65(-8.07%)
Feb 06, 2023 8.330 8.473 7.759 8.051 135,131 -0.55(-6.44%)
Feb 03, 2023 8.800 8.900 8.301 8.605 168,205 -0.52(-5.67%)
Feb 02, 2023 9.000 10.50 8.800 9.122 707,610 +0.52(+6.07%)
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.