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

Sunrun Inc (NQ: RUN )

10.02 -0.25 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 29, 2016 5.590 5.830 5.500 5.620 671,154 +0.11(+2.00%)
Feb 26, 2016 5.370 5.650 5.330 5.510 500,207 +0.21(+3.96%)
Feb 25, 2016 5.080 5.470 5.080 5.300 463,438 +0.24(+4.74%)
Feb 24, 2016 5.090 5.260 4.900 5.060 644,509 -0.10(-1.94%)
Feb 23, 2016 5.080 5.270 4.970 5.160 694,881 +0.10(+1.98%)
Feb 22, 2016 5.500 5.690 5.030 5.060 634,893 -0.35(-6.47%)
Feb 19, 2016 5.570 5.720 5.220 5.410 954,689 -0.22(-3.91%)
Feb 18, 2016 5.450 5.935 5.240 5.630 1,167,409 +0.30(+5.63%)
Feb 17, 2016 5.040 5.970 5.020 5.330 1,618,438 +0.37(+7.46%)
Feb 16, 2016 5.060 5.720 4.855 4.960 1,485,520 -0.08(-1.59%)
Feb 12, 2016 5.310 5.040 5.040 5.040 1,302,000 -0.04(-0.79%)
Feb 11, 2016 5.600 5.820 4.995 5.080 1,418,339 -0.99(-16.31%)
Feb 10, 2016 6.380 6.790 5.920 6.070 2,068,330 -1.13(-15.69%)
Feb 09, 2016 7.510 7.580 6.870 7.200 658,705 -0.40(-5.26%)
Feb 08, 2016 7.870 7.940 7.370 7.600 538,440 -0.36(-4.52%)
Feb 05, 2016 8.050 8.140 7.774 7.960 600,141 -0.09(-1.12%)
Feb 04, 2016 8.200 8.300 7.820 8.050 520,108 -0.05(-0.62%)
Feb 03, 2016 8.440 8.570 7.830 8.100 435,210 -0.24(-2.88%)
Feb 02, 2016 8.830 8.830 8.160 8.340 534,767 -0.60(-6.71%)
Feb 01, 2016 9.620 9.620 8.630 8.940 776,775 -0.58(-6.09%)
Jan 29, 2016 10.15 10.17 9.400 9.520 859,782 -0.53(-5.27%)
Jan 28, 2016 8.430 10.19 8.430 10.05 1,066,336 +1.71(+20.50%)
Jan 27, 2016 8.650 8.730 8.220 8.340 579,872 -0.39(-4.47%)
Jan 26, 2016 8.480 9.080 8.200 8.730 713,507 +0.32(+3.80%)
Jan 25, 2016 8.780 8.850 8.140 8.410 600,636 -0.38(-4.32%)
Jan 22, 2016 9.370 9.700 8.530 8.790 1,037,106 -0.18(-2.01%)
Jan 21, 2016 8.620 9.070 8.455 8.970 1,195,835 +0.43(+5.04%)
Jan 20, 2016 7.250 9.205 6.940 8.540 1,686,049 +1.14(+15.41%)
Jan 19, 2016 7.830 7.890 7.300 7.400 743,589 -0.35(-4.52%)
Jan 15, 2016 7.750 7.750 7.750 7.750 903,100 -0.25(-3.12%)
Jan 14, 2016 8.080 8.550 7.780 8.000 1,156,536 -0.25(-3.03%)
Jan 13, 2016 8.600 8.760 8.032 8.250 796,539 -0.42(-4.84%)
Jan 12, 2016 9.350 9.500 8.400 8.670 598,572 -0.64(-6.87%)
Jan 11, 2016 9.650 9.700 9.080 9.310 577,679 -0.44(-4.51%)
Jan 08, 2016 9.350 9.950 9.250 9.750 552,879 +0.54(+5.86%)
Jan 07, 2016 9.800 9.970 9.160 9.210 1,694,688 -0.99(-9.71%)
Jan 06, 2016 9.270 10.38 9.078 10.20 3,534,128 +0.59(+6.14%)
Jan 05, 2016 10.88 11.00 9.420 9.610 1,947,617 -1.60(-14.27%)
Jan 04, 2016 11.27 11.49 11.08 11.21 576,833 -0.56(-4.76%)
Dec 31, 2015 11.76 11.77 11.77 11.77 319,100 +0.05(+0.43%)
Dec 30, 2015 11.65 12.07 11.45 11.72 317,088 +0.02(+0.17%)
Dec 29, 2015 11.79 12.05 11.07 11.70 626,832 +0.03(+0.26%)
Dec 28, 2015 12.11 12.38 11.61 11.67 637,866 -0.52(-4.27%)
Dec 24, 2015 11.69 12.19 12.19 12.19 385,000 +0.31(+2.61%)
Dec 23, 2015 11.95 12.36 11.55 11.88 1,104,422 +0.28(+2.41%)
Dec 22, 2015 13.45 13.65 11.41 11.60 2,506,967 -1.80(-13.43%)
Dec 21, 2015 14.15 14.95 13.13 13.40 3,151,286 -0.34(-2.47%)
Dec 18, 2015 12.45 13.95 11.95 13.74 3,045,263 +1.03(+8.10%)
Dec 17, 2015 12.85 13.30 11.79 12.71 3,608,198 +1.08(+9.29%)
Dec 16, 2015 11.17 12.17 10.89 11.63 3,499,943 +2.14(+22.55%)
Dec 15, 2015 9.260 11.29 9.160 9.490 2,054,183 +0.39(+4.29%)
Dec 14, 2015 7.950 9.380 7.830 9.100 942,642 +1.24(+15.78%)
Dec 11, 2015 7.460 8.020 7.460 7.860 450,862 +0.29(+3.83%)
Dec 10, 2015 7.600 7.830 7.560 7.570 364,778 -0.14(-1.82%)
Dec 09, 2015 7.790 8.035 7.548 7.710 333,586 -0.06(-0.77%)
Dec 08, 2015 8.110 8.110 7.625 7.770 388,905 -0.14(-1.77%)
Dec 07, 2015 7.790 8.370 7.735 7.910 439,769 +0.06(+0.76%)
Dec 04, 2015 7.950 8.035 7.660 7.850 436,077 -0.10(-1.26%)
Dec 03, 2015 7.520 8.350 7.520 7.950 1,042,524 +0.56(+7.58%)
Dec 02, 2015 7.050 7.460 6.913 7.390 621,138 +0.34(+4.82%)
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.