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 )

10.37 -0.35 (-3.26%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 5.220 5.300 5.110 5.290 905,610 +0.04(+0.76%)
Jan 30, 2017 5.510 5.520 5.210 5.250 1,094,985 -0.30(-5.41%)
Jan 27, 2017 5.720 5.780 5.500 5.550 994,621 -0.15(-2.63%)
Jan 26, 2017 5.770 5.880 5.650 5.700 504,052 -0.05(-0.87%)
Jan 25, 2017 5.700 5.880 5.700 5.750 768,042 +0.10(+1.77%)
Jan 24, 2017 5.600 5.700 5.500 5.650 628,265 +0.06(+1.07%)
Jan 23, 2017 5.880 5.880 5.500 5.590 1,198,218 -0.29(-4.93%)
Jan 20, 2017 5.810 5.890 5.750 5.880 447,053 +0.07(+1.20%)
Jan 19, 2017 6.120 6.170 5.780 5.810 1,376,915 -0.29(-4.75%)
Jan 18, 2017 6.160 6.250 6.080 6.100 646,389 -0.06(-0.97%)
Jan 17, 2017 6.220 6.360 6.140 6.160 877,593 -0.09(-1.44%)
Jan 13, 2017 6.250 6.250 6.250 0 +0.08(+1.30%)
Jan 12, 2017 6.350 6.350 6.040 6.170 1,160,176 -0.23(-3.59%)
Jan 11, 2017 6.010 6.500 5.930 6.400 2,408,116 +0.40(+6.67%)
Jan 10, 2017 5.860 6.010 5.740 6.000 1,072,773 +0.33(+5.82%)
Jan 09, 2017 5.770 5.850 5.620 5.670 717,130 -0.13(-2.24%)
Jan 06, 2017 5.820 5.880 5.640 5.800 542,192 -0.01(-0.17%)
Jan 05, 2017 5.820 5.850 5.710 5.810 771,949 -0.01(-0.17%)
Jan 04, 2017 5.600 5.850 5.570 5.820 1,505,966 +0.23(+4.11%)
Jan 03, 2017 5.390 5.600 5.360 5.590 1,091,168 +0.28(+5.27%)
Dec 30, 2016 5.310 5.310 5.310 0 -0.02(-0.38%)
Dec 29, 2016 5.430 5.580 5.310 5.330 958,510 -0.11(-2.02%)
Dec 28, 2016 5.640 5.680 5.380 5.440 1,035,420 -0.17(-3.03%)
Dec 27, 2016 5.230 5.620 5.205 5.610 1,091,007 +0.38(+7.27%)
Dec 23, 2016 5.230 5.230 5.230 0 -0.21(-3.86%)
Dec 22, 2016 5.540 5.540 5.350 5.440 549,585 -0.09(-1.63%)
Dec 21, 2016 5.560 5.740 5.500 5.530 748,709 -0.02(-0.36%)
Dec 20, 2016 5.800 5.890 5.470 5.550 951,239 -0.25(-4.31%)
Dec 19, 2016 5.580 5.840 5.520 5.800 874,457 +0.21(+3.76%)
Dec 16, 2016 5.350 5.620 5.330 5.590 1,319,462 +0.27(+5.08%)
Dec 15, 2016 5.230 5.390 5.190 5.320 602,298 +0.08(+1.53%)
Dec 14, 2016 5.390 5.410 5.170 5.240 1,011,777 -0.13(-2.42%)
Dec 13, 2016 5.690 5.700 5.250 5.370 1,717,493 -0.28(-4.96%)
Dec 12, 2016 5.870 5.950 5.610 5.650 1,645,851 -0.20(-3.42%)
Dec 09, 2016 5.690 5.860 5.650 5.850 1,345,944 +0.20(+3.54%)
Dec 08, 2016 5.620 5.790 5.580 5.650 1,523,061 +0.07(+1.25%)
Dec 07, 2016 5.470 5.700 5.431 5.580 1,627,981 +0.12(+2.20%)
Dec 06, 2016 5.330 5.470 5.240 5.460 984,674 +0.14(+2.63%)
Dec 05, 2016 5.100 5.330 5.080 5.320 1,358,800 +0.23(+4.52%)
Dec 02, 2016 5.050 5.120 4.950 5.090 1,255,960 +0.09(+1.80%)
Dec 01, 2016 5.130 5.230 4.890 5.000 1,059,865 -0.10(-1.96%)
Nov 30, 2016 5.090 5.290 5.060 5.100 1,020,868 +0.11(+2.20%)
Nov 29, 2016 5.380 5.445 4.960 4.990 1,659,041 -0.39(-7.25%)
Nov 28, 2016 5.410 5.600 5.300 5.380 1,473,342 +0.04(+0.75%)
Nov 25, 2016 5.330 5.420 5.180 5.340 650,223 +0.06(+1.14%)
Nov 23, 2016 5.280 5.280 5.280 0 +0.23(+4.55%)
Nov 22, 2016 5.020 5.180 4.890 5.050 1,815,749 +0.23(+4.77%)
Nov 21, 2016 5.060 5.100 4.760 4.820 1,478,294 -0.16(-3.21%)
Nov 18, 2016 4.830 5.020 4.830 4.980 1,175,611 +0.18(+3.75%)
Nov 17, 2016 4.820 4.850 4.710 4.800 987,395 -0.05(-1.03%)
Nov 16, 2016 4.840 4.860 4.710 4.850 1,206,337 -0.06(-1.22%)
Nov 15, 2016 5.010 5.082 4.760 4.910 1,608,440 -0.07(-1.41%)
Nov 14, 2016 5.120 5.190 4.930 4.980 1,925,690 -0.13(-2.54%)
Nov 11, 2016 5.210 5.500 4.960 5.110 4,071,355 +0.40(+8.49%)
Nov 10, 2016 4.490 4.775 4.440 4.710 1,538,226 -0.08(-1.67%)
Nov 09, 2016 4.180 4.850 4.150 4.790 2,527,578 -0.20(-4.01%)
Nov 08, 2016 5.020 5.090 4.883 4.990 1,411,832 +0.07(+1.42%)
Nov 07, 2016 4.930 5.040 4.860 4.920 1,454,565 +0.21(+4.46%)
Nov 04, 2016 4.640 4.900 4.610 4.710 1,793,156 +0.06(+1.29%)
Nov 03, 2016 4.840 4.840 4.580 4.650 1,738,485 +0.02(+0.43%)
Nov 02, 2016 4.870 4.906 4.590 4.630 1,770,056 -0.23(-4.73%)
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.