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

Support.com Inc (NQ: SPRT )

N/A UNCHANGED
Last Price Updated: 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 30, 2020 1.450 1.460 1.410 1.410 41,890 -0.05(-3.42%)
Apr 29, 2020 1.440 1.510 1.430 1.460 90,165 +0.03(+2.10%)
Apr 28, 2020 1.460 1.490 1.430 1.430 139,141 -0.05(-3.38%)
Apr 27, 2020 1.420 1.520 1.420 1.480 81,972 +0.07(+4.96%)
Apr 24, 2020 1.410 1.440 1.400 1.410 56,000 +0.00(+0.00%)
Apr 23, 2020 1.410 1.460 1.400 1.410 70,042 +0.03(+2.17%)
Apr 22, 2020 1.390 1.410 1.360 1.380 66,708 +0.01(+0.73%)
Apr 21, 2020 1.430 1.450 1.360 1.370 79,517 -0.05(-3.52%)
Apr 20, 2020 1.390 1.460 1.350 1.420 212,685 +0.05(+3.59%)
Apr 17, 2020 1.370 1.380 1.330 1.371 41,200 +0.00(+0.06%)
Apr 16, 2020 1.390 1.450 1.340 1.370 198,736 +0.02(+1.48%)
Apr 15, 2020 1.360 1.390 1.240 1.350 59,776 +0.04(+3.01%)
Apr 14, 2020 1.220 1.320 1.210 1.310 148,263 +0.12(+10.13%)
Apr 13, 2020 1.150 1.250 1.150 1.190 145,652 +0.04(+3.48%)
Apr 09, 2020 1.180 1.202 1.130 1.150 152,500 -0.02(-1.71%)
Apr 08, 2020 1.140 1.200 1.130 1.170 86,720 +0.04(+3.54%)
Apr 07, 2020 1.130 1.180 1.100 1.130 87,785 +0.03(+2.73%)
Apr 06, 2020 1.020 1.120 1.020 1.100 115,817 +0.05(+4.76%)
Apr 03, 2020 1.070 1.090 1.020 1.050 20,600 -0.02(-1.87%)
Apr 02, 2020 1.100 1.100 1.038 1.070 16,673 +0.03(+2.88%)
Apr 01, 2020 1.100 1.130 1.030 1.040 157,115 -0.05(-4.59%)
Mar 31, 2020 1.100 1.100 1.090 1.090 23,864 +0.01(+0.93%)
Mar 30, 2020 1.100 1.135 1.050 1.080 91,903 +0.00(+0.00%)
Mar 27, 2020 1.110 1.110 1.040 1.080 99,300 -0.03(-2.70%)
Mar 26, 2020 1.135 1.135 1.080 1.110 31,674 -0.03(-2.63%)
Mar 25, 2020 1.040 1.140 1.030 1.140 121,664 +0.11(+10.67%)
Mar 24, 2020 1.050 1.060 1.000 1.030 113,238 +0.02(+2.47%)
Mar 23, 2020 1.050 1.080 0.9648 1.005 316,763 +0.01(+0.52%)
Mar 20, 2020 0.9700 1.066 0.9650 1.000 325,600 +0.03(+3.51%)
Mar 19, 2020 1.000 1.046 0.9648 0.9662 81,009 -0.06(-6.19%)
Mar 18, 2020 0.9600 1.050 0.9600 1.030 139,986 +0.07(+6.76%)
Mar 17, 2020 0.9400 1.150 0.9400 0.9648 22,486 -0.02(-1.55%)
Mar 16, 2020 1.050 1.060 0.9300 0.9800 95,178 -0.05(-4.85%)
Mar 13, 2020 0.9700 1.030 0.9500 1.030 87,600 +0.02(+1.98%)
Mar 12, 2020 1.040 1.090 0.9600 1.010 95,764 -0.01(-0.98%)
Mar 11, 2020 1.060 1.060 1.020 1.020 24,172 -0.05(-4.67%)
Mar 10, 2020 1.100 1.110 1.010 1.070 108,052 +0.01(+0.94%)
Mar 09, 2020 1.100 1.100 1.000 1.060 93,643 -0.04(-3.64%)
Mar 06, 2020 1.120 1.140 1.100 1.100 20,800 -0.01(-0.90%)
Mar 05, 2020 1.130 1.150 1.110 1.110 40,456 -0.02(-1.77%)
Mar 04, 2020 1.130 1.150 1.130 1.130 30,854 +0.00(+0.00%)
Mar 03, 2020 1.150 1.150 1.120 1.130 36,600 +0.01(+0.89%)
Mar 02, 2020 1.130 1.150 1.120 1.120 58,228 -0.00(-0.44%)
Feb 28, 2020 1.150 1.150 1.120 1.125 72,100 -0.04(-3.85%)
Feb 27, 2020 1.180 1.199 1.170 1.170 111,914 +0.00(+0.00%)
Feb 26, 2020 1.240 1.240 1.170 1.170 23,888 -0.01(-0.85%)
Feb 25, 2020 1.240 1.250 1.170 1.180 121,302 -0.03(-2.48%)
Feb 24, 2020 1.250 1.290 1.210 1.210 42,388 -0.05(-3.97%)
Feb 21, 2020 1.220 1.286 1.220 1.260 26,200 +0.03(+2.44%)
Feb 20, 2020 1.260 1.270 1.210 1.230 27,123 -0.02(-1.60%)
Feb 19, 2020 1.290 1.292 1.250 1.250 23,035 -0.03(-2.34%)
Feb 18, 2020 1.230 1.310 1.230 1.280 105,017 +0.07(+5.79%)
Feb 14, 2020 1.210 1.220 1.210 1.210 34,600 -0.02(-1.63%)
Feb 13, 2020 1.210 1.233 1.200 1.230 87,623 +0.03(+2.50%)
Feb 12, 2020 1.200 1.209 1.200 1.200 18,108 -0.01(-0.83%)
Feb 11, 2020 1.210 1.220 1.200 1.210 5,859 +0.00(+0.00%)
Feb 10, 2020 1.240 1.240 1.202 1.210 38,151 -0.03(-2.02%)
Feb 07, 2020 1.240 1.240 1.230 1.235 1,900 -0.00(-0.40%)
Feb 06, 2020 1.220 1.250 1.220 1.240 23,411 +0.04(+3.33%)
Feb 05, 2020 1.220 1.232 1.200 1.200 16,879 -0.02(-1.64%)
Feb 04, 2020 1.250 1.250 1.170 1.220 69,121 +0.00(+0.00%)
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.