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 )

1.040 +0.040 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2021 9.320 9.398 9.052 9.160 49,956 -0.24(-2.55%)
Jun 29, 2021 9.840 10.40 9.190 9.400 367,541 -0.51(-5.15%)
Jun 28, 2021 9.550 9.910 9.340 9.910 193,948 +0.57(+6.10%)
Jun 25, 2021 9.250 9.800 9.050 9.340 323,741 +0.07(+0.76%)
Jun 24, 2021 8.600 9.350 8.290 9.270 210,156 +0.75(+8.80%)
Jun 23, 2021 8.210 8.750 8.210 8.520 123,115 +0.23(+2.77%)
Jun 22, 2021 8.380 8.549 8.150 8.290 39,654 -0.10(-1.19%)
Jun 21, 2021 8.600 8.600 8.184 8.390 28,561 -0.19(-2.21%)
Jun 18, 2021 8.800 8.870 8.140 8.580 80,179 -0.28(-3.16%)
Jun 17, 2021 9.210 9.400 8.700 8.860 76,135 -0.29(-3.17%)
Jun 16, 2021 8.700 9.200 8.610 9.150 124,806 +0.36(+4.10%)
Jun 15, 2021 9.160 9.300 8.720 8.790 53,411 -0.46(-4.97%)
Jun 14, 2021 9.220 9.600 9.180 9.250 29,830 +0.05(+0.54%)
Jun 11, 2021 9.250 9.430 9.080 9.200 43,114 +0.17(+1.88%)
Jun 10, 2021 9.830 9.830 9.030 9.030 87,440 -0.71(-7.29%)
Jun 09, 2021 10.36 10.50 9.620 9.740 60,228 -0.56(-5.44%)
Jun 08, 2021 10.01 10.62 9.820 10.30 119,322 +0.41(+4.15%)
Jun 07, 2021 9.890 10.09 9.710 9.890 39,815 +0.00(+0.00%)
Jun 04, 2021 9.960 10.10 9.650 9.890 43,480 +0.08(+0.82%)
Jun 03, 2021 10.54 10.54 9.600 9.810 104,255 -0.76(-7.19%)
Jun 02, 2021 9.760 10.62 9.760 10.57 209,297 +0.82(+8.41%)
Jun 01, 2021 9.460 9.864 9.050 9.750 91,849 +0.34(+3.61%)
May 28, 2021 9.530 9.660 9.300 9.410 30,044 -0.16(-1.67%)
May 27, 2021 9.670 10.25 9.330 9.570 151,954 -0.06(-0.62%)
May 26, 2021 9.100 9.650 8.860 9.630 185,279 +0.53(+5.82%)
May 25, 2021 8.240 9.190 8.180 9.100 192,459 +0.95(+11.66%)
May 24, 2021 8.480 8.480 8.130 8.150 39,506 -0.35(-4.12%)
May 21, 2021 8.460 8.500 8.290 8.500 24,711 +0.25(+3.03%)
May 20, 2021 8.190 8.440 8.000 8.250 45,899 +0.08(+0.98%)
May 19, 2021 8.074 8.350 7.842 8.170 47,807 -0.31(-3.66%)
May 18, 2021 8.710 8.970 8.400 8.480 79,582 -0.16(-1.85%)
May 17, 2021 8.480 8.820 7.800 8.640 247,913 +0.34(+4.10%)
May 14, 2021 8.030 8.500 7.600 8.300 99,122 +0.31(+3.88%)
May 13, 2021 7.660 8.190 7.550 7.990 97,636 +0.26(+3.36%)
May 12, 2021 7.890 8.149 7.530 7.730 38,382 -0.15(-1.90%)
May 11, 2021 7.500 8.268 7.500 7.880 114,335 -0.59(-6.97%)
May 10, 2021 9.500 9.502 8.360 8.470 69,053 -0.62(-6.82%)
May 07, 2021 8.990 9.900 8.530 9.090 495,055 +0.60(+7.07%)
May 06, 2021 8.650 8.699 8.220 8.490 47,405 -0.26(-2.97%)
May 05, 2021 9.080 9.130 8.590 8.750 62,493 -0.44(-4.79%)
May 04, 2021 9.000 9.190 8.690 9.190 119,151 +0.29(+3.26%)
May 03, 2021 9.340 9.340 8.800 8.900 71,265 -0.40(-4.30%)
Apr 30, 2021 9.120 9.870 8.880 9.300 310,100 +0.27(+2.99%)
Apr 29, 2021 9.120 9.610 8.240 9.030 197,730 +0.16(+1.80%)
Apr 28, 2021 8.890 9.190 8.760 8.870 73,273 -0.23(-2.53%)
Apr 27, 2021 9.700 9.730 8.550 9.100 275,523 -0.60(-6.19%)
Apr 26, 2021 9.540 9.700 8.900 9.700 274,969 +0.51(+5.55%)
Apr 23, 2021 8.250 9.480 7.972 9.190 557,500 +1.19(+14.87%)
Apr 22, 2021 7.800 8.840 7.490 8.000 266,931 +0.39(+5.12%)
Apr 21, 2021 7.290 7.610 7.160 7.610 38,057 +0.32(+4.39%)
Apr 20, 2021 7.530 7.580 6.830 7.290 108,174 -0.20(-2.67%)
Apr 19, 2021 7.280 7.730 6.750 7.490 314,018 +0.03(+0.40%)
Apr 16, 2021 7.440 8.370 6.920 7.460 651,500 +0.72(+10.68%)
Apr 15, 2021 7.630 7.900 6.660 6.740 128,483 -0.90(-11.78%)
Apr 14, 2021 7.180 8.240 7.030 7.640 167,615 +0.49(+6.85%)
Apr 13, 2021 7.420 7.438 6.810 7.150 119,105 -0.29(-3.90%)
Apr 12, 2021 7.790 7.790 7.220 7.440 116,248 -0.43(-5.46%)
Apr 09, 2021 7.600 7.870 7.311 7.870 70,100 +0.28(+3.69%)
Apr 08, 2021 7.550 7.880 7.140 7.590 76,930 +0.08(+1.07%)
Apr 07, 2021 7.860 7.900 7.330 7.510 90,419 -0.43(-5.42%)
Apr 06, 2021 7.790 8.190 7.700 7.940 87,522 +0.19(+2.45%)
Apr 05, 2021 8.110 8.420 7.740 7.750 70,847 -0.25(-3.12%)
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.