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

Viant Technology Inc (NQ: DSP )

10.19 +0.47 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 5.150 5.220 5.000 5.080 113,184 -0.25(-4.69%)
Jun 29, 2022 5.510 5.510 5.140 5.330 205,660 -0.17(-3.09%)
Jun 28, 2022 5.590 5.930 5.440 5.500 218,309 -0.12(-2.14%)
Jun 27, 2022 5.940 5.940 5.515 5.620 95,377 -0.20(-3.44%)
Jun 24, 2022 6.180 6.310 5.740 5.820 339,929 -0.26(-4.28%)
Jun 23, 2022 6.020 6.220 5.990 6.080 186,257 +0.15(+2.53%)
Jun 22, 2022 5.680 6.160 5.680 5.930 122,039 +0.12(+2.07%)
Jun 21, 2022 5.920 6.210 5.800 5.810 121,143 -0.01(-0.17%)
Jun 17, 2022 5.700 6.010 5.700 5.820 220,816 +0.16(+2.83%)
Jun 16, 2022 5.780 5.900 5.607 5.660 174,372 -0.31(-5.19%)
Jun 15, 2022 5.520 6.110 5.520 5.970 180,733 +0.40(+7.18%)
Jun 14, 2022 5.980 6.205 5.550 5.570 226,606 -0.42(-7.01%)
Jun 13, 2022 5.960 6.410 5.880 5.990 119,671 -0.17(-2.76%)
Jun 10, 2022 6.200 6.510 6.060 6.160 83,056 -0.21(-3.30%)
Jun 09, 2022 6.340 6.550 6.170 6.370 91,123 -0.04(-0.62%)
Jun 08, 2022 6.320 6.510 6.185 6.410 108,874 +0.01(+0.16%)
Jun 07, 2022 6.250 6.490 6.190 6.400 147,269 +0.18(+2.89%)
Jun 06, 2022 6.130 6.360 6.054 6.220 82,231 +0.16(+2.64%)
Jun 03, 2022 6.060 6.160 5.810 6.060 124,708 -0.06(-0.98%)
Jun 02, 2022 5.930 6.350 5.836 6.120 67,272 +0.23(+3.90%)
Jun 01, 2022 5.910 6.220 5.840 5.890 89,061 -0.11(-1.83%)
May 31, 2022 6.010 6.170 5.740 6.000 90,793 -0.01(-0.17%)
May 27, 2022 5.800 6.190 5.800 6.010 125,233 +0.24(+4.16%)
May 26, 2022 5.560 5.800 5.367 5.770 73,153 +0.23(+4.15%)
May 25, 2022 5.270 5.600 5.230 5.540 88,547 +0.23(+4.33%)
May 24, 2022 5.420 5.420 5.050 5.310 159,111 -0.24(-4.32%)
May 23, 2022 5.500 5.630 5.320 5.550 66,619 +0.07(+1.28%)
May 20, 2022 5.540 5.590 5.200 5.480 115,000 +0.06(+1.11%)
May 19, 2022 5.630 5.895 5.410 5.420 130,746 -0.22(-3.90%)
May 18, 2022 5.610 5.870 5.560 5.640 97,786 -0.14(-2.42%)
May 17, 2022 5.730 6.000 5.642 5.780 73,230 +0.20(+3.58%)
May 16, 2022 5.500 5.990 5.480 5.580 235,775 +0.45(+8.77%)
May 13, 2022 4.920 5.210 4.880 5.130 126,573 +0.39(+8.23%)
May 12, 2022 4.600 5.010 4.593 4.740 221,154 +0.01(+0.21%)
May 11, 2022 5.010 5.220 4.630 4.730 181,807 -0.38(-7.44%)
May 10, 2022 5.300 5.530 4.850 5.110 212,794 -0.12(-2.29%)
May 09, 2022 5.380 5.380 5.100 5.230 174,273 -0.25(-4.56%)
May 06, 2022 5.430 5.650 5.290 5.480 175,022 -0.05(-0.90%)
May 05, 2022 5.460 5.650 5.370 5.530 206,494 -0.05(-0.90%)
May 04, 2022 5.830 5.830 5.170 5.580 398,620 -0.39(-6.53%)
May 03, 2022 5.950 6.140 5.810 5.970 238,583 -0.03(-0.50%)
May 02, 2022 5.820 6.100 5.710 6.000 194,442 +0.12(+2.04%)
Apr 29, 2022 5.960 6.020 5.725 5.880 463,016 -0.10(-1.67%)
Apr 28, 2022 6.190 6.310 5.843 5.980 188,612 -0.07(-1.16%)
Apr 27, 2022 6.140 6.350 5.760 6.050 364,359 -0.13(-2.10%)
Apr 26, 2022 6.480 6.540 6.070 6.180 176,839 -0.40(-6.08%)
Apr 25, 2022 6.430 6.645 6.410 6.580 95,390 -0.02(-0.30%)
Apr 22, 2022 6.650 6.820 6.450 6.600 206,520 -0.13(-1.93%)
Apr 21, 2022 6.850 7.090 6.465 6.730 158,416 +0.08(+1.20%)
Apr 20, 2022 6.910 6.910 6.500 6.650 82,048 -0.12(-1.77%)
Apr 19, 2022 6.440 6.820 6.440 6.770 266,633 +0.27(+4.15%)
Apr 18, 2022 6.770 6.770 6.420 6.500 119,903 -0.33(-4.83%)
Apr 14, 2022 6.800 6.870 6.580 6.830 178,861 +0.07(+1.04%)
Apr 13, 2022 6.680 6.934 6.510 6.760 84,897 +0.09(+1.35%)
Apr 12, 2022 6.800 6.910 6.612 6.670 201,369 +0.07(+1.06%)
Apr 11, 2022 6.420 6.650 6.230 6.600 169,997 +0.17(+2.64%)
Apr 08, 2022 6.680 6.680 6.375 6.430 200,264 -0.24(-3.60%)
Apr 07, 2022 6.730 6.880 6.510 6.670 217,602 -0.09(-1.33%)
Apr 06, 2022 7.570 7.820 6.710 6.760 559,567 -0.95(-12.32%)
Apr 05, 2022 7.110 7.860 7.110 7.710 1,186,375 +0.52(+7.23%)
Apr 04, 2022 6.660 7.220 6.600 7.190 319,797 +0.61(+9.27%)
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.