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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2024 3.650 3.829 3.580 3.650 146,896 -0.10(-2.67%)
Jan 30, 2024 4.150 4.160 3.656 3.750 294,150 -0.32(-7.86%)
Jan 29, 2024 3.840 4.250 3.820 4.070 273,603 +0.19(+4.90%)
Jan 26, 2024 3.750 4.230 3.750 3.880 434,787 +0.25(+6.89%)
Jan 25, 2024 3.460 3.650 3.370 3.630 154,981 +0.20(+5.83%)
Jan 24, 2024 3.630 3.730 3.360 3.430 248,992 -0.11(-3.11%)
Jan 23, 2024 3.850 3.870 3.521 3.540 299,078 -0.41(-10.38%)
Jan 22, 2024 3.860 4.200 3.780 3.950 299,263 +0.09(+2.33%)
Jan 19, 2024 3.710 3.980 3.410 3.860 416,249 +0.23(+6.34%)
Jan 18, 2024 4.040 4.140 3.600 3.630 451,575 -0.40(-9.93%)
Jan 17, 2024 4.150 4.156 3.850 4.030 683,949 -0.17(-4.05%)
Jan 16, 2024 4.500 4.570 4.100 4.200 519,526 -0.38(-8.30%)
Jan 12, 2024 5.300 5.540 4.540 4.580 783,562 -1.03(-18.36%)
Jan 11, 2024 6.350 6.750 5.380 5.610 846,744 -0.14(-2.43%)
Jan 10, 2024 6.060 6.305 5.530 5.750 517,458 -0.19(-3.20%)
Jan 09, 2024 6.320 6.530 5.922 5.940 388,757 -0.55(-8.47%)
Jan 08, 2024 6.350 6.740 5.800 6.490 450,091 +0.16(+2.53%)
Jan 05, 2024 6.540 6.660 6.070 6.330 398,667 -0.33(-4.95%)
Jan 04, 2024 6.240 6.850 6.070 6.660 461,737 +0.61(+10.08%)
Jan 03, 2024 6.100 6.710 5.600 6.050 834,694 -0.77(-11.29%)
Jan 02, 2024 7.510 7.520 6.610 6.820 743,933 +0.11(+1.64%)
Dec 29, 2023 7.970 8.390 6.050 6.710 1,324,114 -0.89(-11.71%)
Dec 28, 2023 8.350 8.580 6.800 7.600 1,222,934 -0.77(-9.20%)
Dec 27, 2023 7.000 9.260 6.890 8.370 3,969,704 +1.73(+26.05%)
Dec 26, 2023 6.000 6.770 5.980 6.640 1,178,306 +0.68(+11.41%)
Dec 22, 2023 5.170 6.290 5.050 5.960 1,614,242 +0.81(+15.73%)
Dec 21, 2023 5.010 5.200 4.750 5.150 388,160 +0.28(+5.75%)
Dec 20, 2023 5.250 5.320 4.691 4.870 927,703 -0.22(-4.32%)
Dec 19, 2023 5.210 5.250 4.922 5.090 409,143 -0.01(-0.20%)
Dec 18, 2023 4.990 5.280 4.910 5.100 324,511 +0.03(+0.59%)
Dec 15, 2023 4.830 5.180 4.770 5.070 155,090 +0.31(+6.51%)
Dec 14, 2023 5.280 5.480 4.750 4.760 347,478 -0.54(-10.19%)
Dec 13, 2023 5.090 5.350 4.930 5.300 206,891 +0.22(+4.33%)
Dec 12, 2023 5.060 5.290 4.850 5.080 121,475 +0.25(+5.18%)
Dec 11, 2023 5.220 5.220 4.742 4.830 173,273 -0.51(-9.55%)
Dec 08, 2023 4.520 5.342 4.501 5.340 285,569 +0.84(+18.67%)
Dec 07, 2023 4.870 5.080 4.500 4.500 235,929 -0.45(-9.09%)
Dec 06, 2023 5.440 5.554 4.910 4.950 284,649 -0.36(-6.78%)
Dec 05, 2023 5.660 5.900 5.250 5.310 781,366 -0.36(-6.35%)
Dec 04, 2023 5.850 6.030 5.350 5.670 373,057 +0.32(+5.98%)
Dec 01, 2023 4.760 5.400 4.760 5.350 477,475 +0.57(+11.92%)
Nov 30, 2023 5.200 5.200 4.560 4.780 157,061 -0.25(-4.97%)
Nov 29, 2023 4.930 5.110 4.710 5.030 253,856 +0.42(+9.11%)
Nov 28, 2023 4.650 4.910 4.560 4.610 258,214 +0.05(+1.10%)
Nov 27, 2023 4.970 5.070 4.500 4.560 191,352 -0.45(-8.98%)
Nov 24, 2023 4.950 5.093 4.726 5.010 88,726 +0.11(+2.24%)
Nov 22, 2023 4.620 5.050 4.510 4.900 99,786 +0.35(+7.69%)
Nov 21, 2023 4.810 4.880 4.510 4.550 92,106 -0.39(-7.89%)
Nov 20, 2023 4.870 5.080 4.770 4.940 141,750 -0.02(-0.40%)
Nov 17, 2023 4.960 5.050 4.750 4.960 103,450 -0.01(-0.20%)
Nov 16, 2023 5.180 5.260 4.830 4.970 68,214 -0.33(-6.23%)
Nov 15, 2023 5.400 5.420 4.920 5.300 251,504 +0.12(+2.32%)
Nov 14, 2023 5.360 5.580 5.000 5.180 104,425 -0.02(-0.38%)
Nov 13, 2023 5.600 5.650 5.020 5.200 118,850 -0.63(-10.81%)
Nov 10, 2023 5.840 6.000 5.510 5.830 106,570 -0.01(-0.17%)
Nov 09, 2023 6.350 6.900 5.320 5.840 416,481 -0.20(-3.31%)
Nov 08, 2023 6.440 6.440 5.810 6.040 98,268 -0.19(-3.05%)
Nov 07, 2023 5.960 6.344 5.700 6.230 158,184 +0.25(+4.18%)
Nov 06, 2023 5.840 6.100 5.600 5.980 114,248 +0.32(+5.65%)
Nov 03, 2023 6.000 6.000 5.500 5.660 101,548 -0.22(-3.74%)
Nov 02, 2023 5.320 6.050 5.320 5.880 292,907 +0.63(+12.00%)
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.