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

Valens Semiconductor Ltd (NY: VLN )

2.250 UNCHANGED
Streaming Delayed Price Updated: 1:22 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 2.230 2.280 2.230 2.250 84,539 +0.05(+2.27%)
Sep 25, 2024 2.160 2.210 2.140 2.200 85,638 +0.00(+0.00%)
Sep 24, 2024 2.200 2.228 2.180 2.200 119,421 +0.02(+0.92%)
Sep 23, 2024 2.100 2.220 2.100 2.180 84,191 +0.05(+2.35%)
Sep 20, 2024 2.200 2.210 2.120 2.130 66,190 -0.06(-2.74%)
Sep 19, 2024 2.160 2.270 2.160 2.190 100,131 +0.03(+1.39%)
Sep 18, 2024 2.220 2.240 2.130 2.160 108,941 +0.05(+2.37%)
Sep 17, 2024 2.290 2.320 2.110 2.110 272,830 -0.07(-3.21%)
Sep 16, 2024 2.000 2.180 2.000 2.180 160,127 +0.21(+10.66%)
Sep 13, 2024 1.980 1.980 1.930 1.970 55,430 +0.02(+1.03%)
Sep 12, 2024 1.910 1.970 1.900 1.950 115,797 +0.00(+0.00%)
Sep 11, 2024 1.840 1.950 1.840 1.950 140,175 +0.11(+5.98%)
Sep 10, 2024 1.950 1.975 1.825 1.840 288,688 -0.06(-3.16%)
Sep 09, 2024 2.060 2.060 1.890 1.900 294,045 -0.15(-7.32%)
Sep 06, 2024 2.090 2.090 2.010 2.050 50,872 +0.01(+0.49%)
Sep 05, 2024 2.050 2.070 2.010 2.040 118,018 -0.01(-0.49%)
Sep 04, 2024 2.150 2.150 2.050 2.050 91,466 -0.07(-3.30%)
Sep 03, 2024 2.180 2.190 2.050 2.120 189,015 -0.02(-0.93%)
Aug 30, 2024 2.210 2.250 2.130 2.140 70,494 -0.03(-1.38%)
Aug 29, 2024 2.140 2.200 2.140 2.170 68,282 +0.03(+1.40%)
Aug 28, 2024 2.180 2.240 2.140 2.140 136,553 -0.04(-1.83%)
Aug 27, 2024 2.180 2.210 2.160 2.180 50,400 +0.00(+0.00%)
Aug 26, 2024 2.170 2.239 2.170 2.180 76,298 -0.02(-0.91%)
Aug 23, 2024 2.170 2.240 2.170 2.200 54,409 +0.03(+1.38%)
Aug 22, 2024 2.200 2.200 2.160 2.170 73,833 -0.03(-1.36%)
Aug 21, 2024 2.180 2.210 2.150 2.200 74,348 +0.03(+1.38%)
Aug 20, 2024 2.290 2.320 2.150 2.170 220,516 -0.16(-6.87%)
Aug 19, 2024 2.260 2.335 2.240 2.330 75,034 +0.07(+3.10%)
Aug 16, 2024 2.210 2.330 2.210 2.260 90,474 +0.00(+0.00%)
Aug 15, 2024 2.190 2.310 2.190 2.260 206,944 +0.07(+3.20%)
Aug 14, 2024 2.300 2.330 2.150 2.190 197,758 -0.10(-4.37%)
Aug 13, 2024 2.400 2.480 2.290 2.290 165,061 -0.16(-6.53%)
Aug 12, 2024 2.200 2.460 2.170 2.450 363,133 +0.26(+11.87%)
Aug 09, 2024 2.500 2.545 2.148 2.190 293,033 -0.37(-14.45%)
Aug 08, 2024 2.540 2.575 2.500 2.560 352,515 -0.04(-1.54%)
Aug 07, 2024 2.660 2.750 2.510 2.600 765,274 +0.15(+6.12%)
Aug 06, 2024 2.220 2.480 2.200 2.450 656,731 +0.14(+6.06%)
Aug 05, 2024 2.230 2.340 2.160 2.310 373,653 +0.01(+0.43%)
Aug 02, 2024 2.140 2.350 2.010 2.300 334,877 +0.15(+6.98%)
Aug 01, 2024 2.210 2.370 2.150 2.150 169,897 -0.08(-3.59%)
Jul 31, 2024 2.250 2.260 2.200 2.230 172,137 +0.03(+1.36%)
Jul 30, 2024 2.170 2.300 2.170 2.200 197,565 +0.02(+0.92%)
Jul 29, 2024 2.220 2.265 2.160 2.180 286,823 -0.10(-4.39%)
Jul 26, 2024 2.440 2.460 2.275 2.280 132,344 -0.13(-5.39%)
Jul 25, 2024 2.350 2.440 2.280 2.410 251,567 +0.07(+2.99%)
Jul 24, 2024 2.540 2.560 2.340 2.340 191,026 -0.16(-6.40%)
Jul 23, 2024 2.550 2.615 2.450 2.500 221,795 -0.02(-0.79%)
Jul 22, 2024 2.850 2.850 2.520 2.520 462,807 -0.37(-12.80%)
Jul 19, 2024 3.020 3.020 2.890 2.890 369,226 -0.13(-4.30%)
Jul 18, 2024 2.950 3.050 2.930 3.020 678,269 +0.07(+2.37%)
Jul 17, 2024 2.940 3.000 2.900 2.950 297,185 +0.00(+0.00%)
Jul 16, 2024 2.900 2.960 2.880 2.950 160,848 +0.07(+2.43%)
Jul 15, 2024 2.810 2.940 2.800 2.880 184,068 +0.13(+4.73%)
Jul 12, 2024 2.720 2.780 2.690 2.750 134,001 +0.01(+0.36%)
Jul 11, 2024 2.800 2.805 2.730 2.740 117,221 -0.01(-0.36%)
Jul 10, 2024 2.720 2.770 2.660 2.750 224,411 +0.01(+0.36%)
Jul 09, 2024 2.800 2.830 2.710 2.740 243,153 -0.11(-3.86%)
Jul 08, 2024 3.060 3.090 2.850 2.850 203,780 -0.22(-7.17%)
Jul 05, 2024 3.150 3.184 3.050 3.070 121,070 -0.13(-4.06%)
Jul 03, 2024 3.200 3.270 3.190 3.200 88,761 +0.00(+0.00%)
Jul 02, 2024 3.220 3.220 3.160 3.200 107,267 -0.01(-0.31%)
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.