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

Sunrun Inc (NQ: RUN )

10.29 -0.43 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2016 8.020 8.020 7.689 7.880 473,314 -0.14(-1.75%)
Apr 28, 2016 8.250 8.450 7.965 8.020 704,926 -0.37(-4.41%)
Apr 27, 2016 7.720 8.410 7.605 8.390 825,753 +0.69(+8.96%)
Apr 26, 2016 7.560 7.760 7.450 7.700 321,422 +0.10(+1.32%)
Apr 25, 2016 7.900 8.020 7.550 7.600 445,108 -0.31(-3.92%)
Apr 22, 2016 7.820 8.040 7.710 7.910 1,106,271 +0.15(+1.93%)
Apr 21, 2016 7.300 7.900 7.260 7.760 985,401 +0.49(+6.74%)
Apr 20, 2016 6.990 7.380 6.960 7.270 668,811 +0.25(+3.56%)
Apr 19, 2016 7.150 7.230 6.990 7.020 1,297,655 -0.07(-0.99%)
Apr 18, 2016 6.990 7.180 6.870 7.090 946,405 +0.05(+0.71%)
Apr 15, 2016 7.100 7.270 6.970 7.040 411,609 -0.11(-1.54%)
Apr 14, 2016 6.830 7.367 6.830 7.150 645,420 +0.28(+4.08%)
Apr 13, 2016 6.680 6.900 6.680 6.870 325,913 +0.13(+1.93%)
Apr 12, 2016 6.720 6.885 6.655 6.740 365,633 +0.00(+0.00%)
Apr 11, 2016 6.690 6.890 6.690 6.740 711,736 -0.01(-0.15%)
Apr 08, 2016 6.900 6.980 6.660 6.750 997,657 -0.03(-0.44%)
Apr 07, 2016 6.970 7.180 6.630 6.780 835,020 -0.18(-2.66%)
Apr 06, 2016 6.600 7.000 6.565 6.965 820,275 +0.39(+6.01%)
Apr 05, 2016 6.300 6.600 6.190 6.570 882,555 +0.27(+4.29%)
Apr 04, 2016 6.470 6.530 6.280 6.300 816,261 -0.14(-2.17%)
Apr 01, 2016 6.370 6.530 6.290 6.440 546,660 -0.04(-0.62%)
Mar 31, 2016 6.480 6.540 6.250 6.480 702,836 +0.01(+0.15%)
Mar 30, 2016 6.420 6.600 6.420 6.470 871,978 +0.07(+1.09%)
Mar 29, 2016 6.410 6.550 6.240 6.400 839,520 -0.07(-1.08%)
Mar 28, 2016 6.310 6.510 6.210 6.470 718,523 +0.23(+3.69%)
Mar 24, 2016 6.130 6.240 6.240 6.240 828,300 -0.12(-1.89%)
Mar 23, 2016 6.510 6.590 6.180 6.360 1,044,541 -0.21(-3.20%)
Mar 22, 2016 6.730 6.768 6.500 6.570 729,692 -0.15(-2.23%)
Mar 21, 2016 6.890 6.890 6.540 6.720 647,512 +0.03(+0.45%)
Mar 18, 2016 6.990 7.080 6.620 6.690 3,078,635 -0.20(-2.97%)
Mar 17, 2016 6.650 6.950 6.617 6.895 604,642 +0.26(+4.00%)
Mar 16, 2016 6.230 6.660 6.210 6.630 582,685 +0.32(+5.07%)
Mar 15, 2016 6.260 6.465 6.200 6.310 742,165 -0.05(-0.79%)
Mar 14, 2016 6.380 6.790 6.150 6.360 1,475,124 +0.00(+0.08%)
Mar 11, 2016 6.160 6.560 6.010 6.355 3,284,376 -0.79(-11.12%)
Mar 10, 2016 6.870 7.210 6.700 7.150 1,565,018 +0.50(+7.52%)
Mar 09, 2016 6.740 6.870 6.250 6.650 977,300 -0.03(-0.45%)
Mar 08, 2016 6.660 6.780 6.530 6.680 638,542 +0.08(+1.21%)
Mar 07, 2016 6.220 6.840 6.200 6.600 1,491,961 +0.39(+6.28%)
Mar 04, 2016 6.500 6.750 6.120 6.210 1,447,669 -0.19(-2.97%)
Mar 03, 2016 6.040 6.600 6.000 6.400 1,338,368 +0.30(+4.92%)
Mar 02, 2016 5.490 6.600 5.360 6.100 1,695,376 +0.63(+11.52%)
Mar 01, 2016 5.670 5.850 5.130 5.470 1,059,358 -0.15(-2.67%)
Feb 29, 2016 5.590 5.830 5.500 5.620 671,154 +0.11(+2.00%)
Feb 26, 2016 5.370 5.650 5.330 5.510 500,207 +0.21(+3.96%)
Feb 25, 2016 5.080 5.470 5.080 5.300 463,438 +0.24(+4.74%)
Feb 24, 2016 5.090 5.260 4.900 5.060 644,509 -0.10(-1.94%)
Feb 23, 2016 5.080 5.270 4.970 5.160 694,881 +0.10(+1.98%)
Feb 22, 2016 5.500 5.690 5.030 5.060 634,893 -0.35(-6.47%)
Feb 19, 2016 5.570 5.720 5.220 5.410 954,689 -0.22(-3.91%)
Feb 18, 2016 5.450 5.935 5.240 5.630 1,167,409 +0.30(+5.63%)
Feb 17, 2016 5.040 5.970 5.020 5.330 1,618,438 +0.37(+7.46%)
Feb 16, 2016 5.060 5.720 4.855 4.960 1,485,520 -0.08(-1.59%)
Feb 12, 2016 5.310 5.040 5.040 5.040 1,302,000 -0.04(-0.79%)
Feb 11, 2016 5.600 5.820 4.995 5.080 1,418,339 -0.99(-16.31%)
Feb 10, 2016 6.380 6.790 5.920 6.070 2,068,330 -1.13(-15.69%)
Feb 09, 2016 7.510 7.580 6.870 7.200 658,705 -0.40(-5.26%)
Feb 08, 2016 7.870 7.940 7.370 7.600 538,440 -0.36(-4.52%)
Feb 05, 2016 8.050 8.140 7.774 7.960 600,141 -0.09(-1.12%)
Feb 04, 2016 8.200 8.300 7.820 8.050 520,108 -0.05(-0.62%)
Feb 03, 2016 8.440 8.570 7.830 8.100 435,210 -0.24(-2.88%)
Feb 02, 2016 8.830 8.830 8.160 8.340 534,767 -0.60(-6.71%)
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.