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

Smart Power Corp (NQ: CREG )

1.180 -0.010 (-0.84%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 22, 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 22, 2024 1.220 1.260 1.140 1.180 8,574 -0.01(-0.84%)
Apr 19, 2024 1.420 1.420 1.130 1.190 12,651 -0.01(-0.84%)
Apr 18, 2024 1.120 1.280 1.120 1.200 11,887 +0.03(+2.57%)
Apr 17, 2024 1.150 1.240 1.150 1.170 8,004 -0.02(-1.68%)
Apr 16, 2024 1.200 1.200 1.145 1.190 20,254 -0.04(-3.25%)
Apr 15, 2024 1.280 1.280 1.202 1.230 9,662 -0.09(-6.82%)
Apr 12, 2024 1.300 1.360 1.300 1.320 14,850 -0.02(-1.49%)
Apr 11, 2024 1.370 1.430 1.300 1.340 14,144 +0.01(+0.75%)
Apr 10, 2024 1.420 1.440 1.320 1.330 9,748 -0.03(-2.56%)
Apr 09, 2024 1.300 1.470 1.300 1.365 39,316 -0.01(-0.36%)
Apr 08, 2024 1.380 1.430 1.355 1.370 10,654 +0.01(+0.74%)
Apr 05, 2024 1.330 1.390 1.290 1.360 23,144 -0.01(-0.73%)
Apr 04, 2024 1.430 1.480 1.320 1.370 15,616 -0.10(-6.80%)
Apr 03, 2024 1.510 1.570 1.366 1.470 62,253 +0.04(+2.80%)
Apr 02, 2024 1.360 1.490 1.300 1.430 30,139 +0.03(+2.14%)
Apr 01, 2024 1.240 1.580 1.210 1.400 68,656 +0.16(+12.90%)
Mar 28, 2024 1.150 1.300 1.110 1.240 104,961 +0.11(+9.73%)
Mar 27, 2024 1.160 1.190 1.040 1.130 54,221 +0.03(+2.73%)
Mar 26, 2024 1.060 1.160 1.060 1.100 40,253 +0.00(+0.00%)
Mar 25, 2024 1.170 1.190 1.100 1.100 21,130 -0.05(-4.35%)
Mar 22, 2024 1.210 1.230 1.100 1.150 41,169 -0.05(-4.17%)
Mar 21, 2024 1.250 1.290 1.180 1.200 14,613 +0.00(+0.00%)
Mar 20, 2024 1.300 1.300 1.190 1.200 30,987 -0.05(-4.00%)
Mar 19, 2024 1.260 1.320 1.250 1.250 3,804 -0.01(-0.82%)
Mar 18, 2024 1.320 1.320 1.190 1.260 28,044 +0.00(+0.02%)
Mar 15, 2024 1.270 1.340 1.200 1.260 21,699 -0.00(-0.40%)
Mar 14, 2024 1.260 1.380 1.250 1.265 20,630 -0.01(-0.39%)
Mar 13, 2024 1.260 1.350 1.205 1.270 33,597 -0.03(-2.31%)
Mar 12, 2024 1.370 1.470 1.250 1.300 43,371 -0.14(-9.72%)
Mar 11, 2024 1.370 1.440 1.312 1.440 21,402 -0.01(-0.69%)
Mar 08, 2024 1.490 1.490 1.350 1.450 23,956 -0.01(-0.68%)
Mar 07, 2024 1.370 1.530 1.350 1.460 37,400 +0.03(+2.46%)
Mar 06, 2024 1.510 1.510 1.400 1.425 27,761 -0.11(-7.47%)
Mar 05, 2024 1.680 1.680 1.470 1.540 35,001 -0.05(-3.14%)
Mar 04, 2024 1.696 1.696 1.550 1.590 9,429 +0.03(+1.92%)
Mar 01, 2024 1.710 1.749 1.560 1.560 20,033 -0.16(-9.30%)
Feb 29, 2024 1.860 1.860 1.600 1.720 19,756 -0.02(-1.15%)
Feb 28, 2024 1.560 1.777 1.560 1.740 44,004 +0.13(+8.07%)
Feb 27, 2024 1.550 1.680 1.550 1.610 26,324 +0.01(+0.63%)
Feb 26, 2024 1.460 1.620 1.450 1.600 15,645 +0.10(+6.67%)
Feb 23, 2024 1.460 1.530 1.420 1.500 17,704 -0.01(-0.66%)
Feb 22, 2024 1.496 1.579 1.400 1.510 27,105 -0.02(-1.31%)
Feb 21, 2024 1.500 1.590 1.460 1.530 35,785 -0.03(-1.92%)
Feb 20, 2024 1.530 1.640 1.488 1.560 42,525 -0.09(-5.45%)
Feb 16, 2024 1.670 1.870 1.560 1.650 140,890 -0.23(-12.23%)
Feb 15, 2024 1.420 2.000 1.420 1.880 464,392 +0.54(+40.30%)
Feb 14, 2024 1.360 1.410 1.260 1.340 19,376 -0.02(-1.47%)
Feb 13, 2024 1.390 1.540 1.290 1.360 48,166 +0.00(+0.00%)
Feb 12, 2024 1.310 1.385 1.270 1.360 29,940 +0.11(+8.80%)
Feb 09, 2024 1.330 1.330 1.210 1.250 9,700 -0.02(-1.57%)
Feb 08, 2024 1.240 1.330 1.240 1.270 12,605 -0.04(-3.05%)
Feb 07, 2024 1.275 1.340 1.275 1.310 7,132 +0.03(+2.34%)
Feb 06, 2024 1.290 1.360 1.230 1.280 9,682 -0.01(-0.78%)
Feb 05, 2024 1.460 1.460 1.290 1.290 17,262 -0.12(-8.51%)
Feb 02, 2024 1.440 1.480 1.300 1.410 29,197 -0.03(-2.08%)
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.