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

Oblong Inc (NQ: OBLG )

4.090 -0.070 (-1.68%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.980 4.264 3.900 4.160 174,872 +0.35(+9.19%)
Sep 25, 2024 3.690 4.250 3.400 3.810 286,413 +0.13(+3.53%)
Sep 24, 2024 4.020 4.090 3.650 3.680 126,560 -0.27(-6.84%)
Sep 23, 2024 3.780 4.200 3.772 3.950 197,263 +0.18(+4.77%)
Sep 20, 2024 4.010 4.200 3.730 3.770 1,023,686 -0.32(-7.82%)
Sep 19, 2024 4.250 4.550 4.090 4.090 138,197 -0.27(-6.19%)
Sep 18, 2024 3.880 4.600 3.770 4.360 567,961 +0.59(+15.65%)
Sep 17, 2024 5.000 5.100 3.630 3.770 970,897 -1.57(-29.40%)
Sep 16, 2024 5.150 5.750 5.000 5.340 1,935,268 +0.39(+7.88%)
Sep 13, 2024 6.010 6.260 4.560 4.950 2,249,432 -1.59(-24.31%)
Sep 12, 2024 4.160 6.700 3.600 6.540 33,670,548 +3.15(+92.92%)
Sep 11, 2024 3.430 3.440 3.150 3.390 96,538 -0.14(-3.97%)
Sep 10, 2024 3.620 3.800 3.530 3.530 125,460 -0.25(-6.61%)
Sep 09, 2024 3.070 3.874 2.810 3.780 618,087 +0.48(+14.55%)
Sep 06, 2024 3.590 3.830 2.911 3.300 242,200 -0.27(-7.56%)
Sep 05, 2024 3.510 4.600 3.510 3.570 1,484,778 +0.07(+2.11%)
Sep 04, 2024 3.550 3.627 3.400 3.496 82,185 -0.06(-1.79%)
Sep 03, 2024 3.610 3.770 3.300 3.560 99,111 +0.01(+0.28%)
Aug 30, 2024 3.650 4.200 3.520 3.550 499,870 -0.17(-4.57%)
Aug 29, 2024 3.380 3.920 3.380 3.720 240,214 +0.37(+11.04%)
Aug 28, 2024 3.550 3.800 3.226 3.350 173,942 -0.25(-6.94%)
Aug 27, 2024 3.620 3.750 3.330 3.600 226,519 -0.31(-7.93%)
Aug 26, 2024 3.350 4.080 3.160 3.910 379,721 -0.05(-1.26%)
Aug 23, 2024 3.548 4.140 3.408 3.960 205,887 +0.45(+12.76%)
Aug 22, 2024 3.644 3.800 3.304 3.512 381,213 -1.24(-26.09%)
Aug 21, 2024 4.740 5.012 4.132 4.752 924,869 +0.48(+11.34%)
Aug 20, 2024 4.556 5.056 4.248 4.268 26,756 -0.14(-3.26%)
Aug 19, 2024 4.400 4.496 4.064 4.412 20,424 +0.09(+2.04%)
Aug 16, 2024 4.636 4.756 4.264 4.324 14,377 -0.25(-5.51%)
Aug 15, 2024 4.720 4.796 4.420 4.576 14,759 -0.12(-2.47%)
Aug 14, 2024 5.196 5.196 4.424 4.692 11,675 +0.20(+4.45%)
Aug 13, 2024 4.320 4.668 4.320 4.492 13,706 +0.18(+4.27%)
Aug 12, 2024 4.312 4.476 4.168 4.308 31,665 +0.00(+0.00%)
Aug 09, 2024 4.420 4.736 4.100 4.308 94,137 -0.25(-5.44%)
Aug 08, 2024 5.376 5.592 4.004 4.556 101,987 -0.99(-17.82%)
Aug 07, 2024 6.108 6.108 5.408 5.544 28,461 -0.31(-5.33%)
Aug 06, 2024 6.000 6.044 5.668 5.856 7,500 +0.22(+3.98%)
Aug 05, 2024 6.036 6.380 5.240 5.632 24,844 -0.87(-13.35%)
Aug 02, 2024 6.960 7.144 6.452 6.500 13,418 -0.54(-7.62%)
Aug 01, 2024 6.976 7.196 6.660 7.036 10,419 +0.18(+2.69%)
Jul 31, 2024 6.716 7.200 6.644 6.852 17,432 +0.26(+4.01%)
Jul 30, 2024 6.764 6.948 6.532 6.588 11,184 -0.11(-1.61%)
Jul 29, 2024 7.200 7.008 6.448 6.696 7,752 -0.24(-3.52%)
Jul 26, 2024 6.688 7.112 6.400 6.940 9,898 +0.38(+5.79%)
Jul 25, 2024 6.240 6.988 6.092 6.560 12,957 +0.16(+2.56%)
Jul 24, 2024 6.368 6.748 6.084 6.396 14,224 -0.08(-1.17%)
Jul 23, 2024 6.484 6.792 6.040 6.472 17,376 -0.02(-0.25%)
Jul 22, 2024 6.532 6.772 6.060 6.488 17,264 -0.15(-2.23%)
Jul 19, 2024 7.300 7.316 6.620 6.636 13,811 -0.53(-7.37%)
Jul 18, 2024 7.148 7.800 6.760 7.164 21,735 -0.20(-2.77%)
Jul 17, 2024 7.200 7.572 7.200 7.368 11,494 +0.06(+0.88%)
Jul 16, 2024 7.720 7.760 7.300 7.304 10,937 -0.15(-1.99%)
Jul 15, 2024 7.800 7.800 7.280 7.452 21,308 -0.27(-3.47%)
Jul 12, 2024 7.596 7.972 7.448 7.720 13,318 +0.12(+1.58%)
Jul 11, 2024 7.540 7.876 7.288 7.600 23,715 -0.28(-3.55%)
Jul 10, 2024 7.016 8.176 7.004 7.880 99,674 +0.79(+11.17%)
Jul 09, 2024 7.084 7.400 6.968 7.088 12,004 +0.12(+1.78%)
Jul 08, 2024 6.880 7.188 6.728 6.964 13,724 -0.05(-0.74%)
Jul 05, 2024 7.320 7.456 6.876 7.016 21,344 -0.11(-1.57%)
Jul 03, 2024 6.928 7.272 6.700 7.128 13,445 +0.20(+2.83%)
Jul 02, 2024 6.672 7.092 6.492 6.932 16,162 +0.05(+0.76%)
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.