Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbonite Inc (NQ: CARB )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 9.250 9.270 9.190 9.240 235,916 -0.01(-0.11%)
May 27, 2016 9.150 9.250 9.250 9.250 67,400 +0.06(+0.65%)
May 26, 2016 9.100 9.230 9.100 9.190 74,779 +0.08(+0.88%)
May 25, 2016 9.110 9.200 9.090 9.110 55,156 +0.01(+0.11%)
May 24, 2016 9.090 9.240 9.040 9.100 83,735 +0.06(+0.66%)
May 23, 2016 9.090 9.090 8.800 9.040 139,645 -0.01(-0.11%)
May 20, 2016 9.090 9.230 9.000 9.050 55,172 +0.02(+0.22%)
May 19, 2016 8.910 9.120 8.840 9.030 84,247 +0.06(+0.67%)
May 18, 2016 8.690 8.980 8.540 8.970 42,860 +0.22(+2.51%)
May 17, 2016 8.930 9.130 8.710 8.750 53,637 -0.23(-2.56%)
May 16, 2016 9.050 9.110 8.860 8.980 57,611 -0.04(-0.44%)
May 13, 2016 8.990 9.110 8.990 9.020 98,071 -0.04(-0.44%)
May 12, 2016 9.030 9.090 8.870 9.060 73,615 +0.03(+0.33%)
May 11, 2016 8.980 9.290 8.950 9.030 122,208 -0.02(-0.22%)
May 10, 2016 9.030 9.080 8.940 9.050 54,731 +0.08(+0.89%)
May 09, 2016 8.800 9.100 8.800 8.970 84,085 +0.08(+0.90%)
May 06, 2016 8.770 9.040 8.770 8.890 42,293 +0.00(+0.00%)
May 05, 2016 8.990 9.030 8.720 8.890 63,852 -0.11(-1.22%)
May 04, 2016 9.030 9.150 8.590 9.000 275,302 -0.03(-0.33%)
May 03, 2016 9.170 9.170 8.840 9.030 689,478 +1.36(+17.73%)
May 02, 2016 7.600 7.770 7.300 7.670 39,639 +0.13(+1.72%)
Apr 29, 2016 7.810 7.810 7.500 7.540 43,664 -0.16(-2.08%)
Apr 28, 2016 7.680 7.855 7.650 7.700 38,980 -0.08(-1.03%)
Apr 27, 2016 7.824 7.910 7.650 7.780 42,915 -0.02(-0.26%)
Apr 26, 2016 7.710 7.840 7.670 7.800 32,856 +0.11(+1.43%)
Apr 25, 2016 8.110 8.110 7.620 7.690 33,731 -0.40(-4.94%)
Apr 22, 2016 7.830 8.120 7.830 8.090 57,712 +0.16(+2.02%)
Apr 21, 2016 8.000 8.250 7.890 7.930 57,163 -0.16(-1.98%)
Apr 20, 2016 7.870 8.150 7.810 8.090 49,167 +0.21(+2.66%)
Apr 19, 2016 8.000 8.000 7.800 7.880 24,748 -0.12(-1.50%)
Apr 18, 2016 7.810 8.120 7.800 8.000 70,844 +0.15(+1.91%)
Apr 15, 2016 7.800 8.100 7.765 7.850 122,987 +0.14(+1.82%)
Apr 14, 2016 7.920 7.930 7.680 7.710 25,310 -0.23(-2.90%)
Apr 13, 2016 7.550 7.980 7.550 7.940 70,520 +0.46(+6.15%)
Apr 12, 2016 7.450 7.560 7.380 7.480 24,616 +0.00(+0.00%)
Apr 11, 2016 7.590 7.700 7.460 7.480 34,417 -0.11(-1.45%)
Apr 08, 2016 7.740 7.810 7.540 7.590 26,778 -0.07(-0.91%)
Apr 07, 2016 7.720 7.800 7.610 7.660 32,662 -0.14(-1.79%)
Apr 06, 2016 7.680 7.810 7.630 7.800 21,494 +0.10(+1.30%)
Apr 05, 2016 7.840 7.840 7.610 7.700 90,161 -0.10(-1.28%)
Apr 04, 2016 8.000 8.030 7.780 7.800 47,412 -0.16(-2.01%)
Apr 01, 2016 7.900 8.010 7.860 7.960 72,926 -0.01(-0.13%)
Mar 31, 2016 7.970 8.130 7.940 7.970 47,104 +0.03(+0.38%)
Mar 30, 2016 7.820 8.160 7.710 7.940 44,499 +0.13(+1.66%)
Mar 29, 2016 7.790 8.098 7.730 7.810 111,561 +0.11(+1.43%)
Mar 28, 2016 7.860 7.900 7.505 7.700 96,606 -0.16(-2.04%)
Mar 24, 2016 7.650 7.860 7.860 7.860 33,200 +0.17(+2.21%)
Mar 23, 2016 7.700 7.810 7.620 7.690 75,618 -0.02(-0.26%)
Mar 22, 2016 7.740 7.760 7.600 7.710 35,092 -0.04(-0.52%)
Mar 21, 2016 7.660 7.880 7.660 7.750 43,347 +0.04(+0.52%)
Mar 18, 2016 7.540 7.790 7.540 7.710 111,104 +0.23(+3.07%)
Mar 17, 2016 7.710 7.940 7.270 7.480 73,340 -0.26(-3.36%)
Mar 16, 2016 7.680 7.890 7.660 7.740 37,980 +0.06(+0.78%)
Mar 15, 2016 7.900 7.900 7.540 7.680 53,059 -0.24(-3.03%)
Mar 14, 2016 7.950 8.020 7.890 7.920 22,684 -0.08(-1.00%)
Mar 11, 2016 7.860 8.270 7.502 8.000 39,513 +0.22(+2.83%)
Mar 10, 2016 7.990 8.040 7.525 7.780 63,372 -0.21(-2.63%)
Mar 09, 2016 8.050 8.075 7.970 7.990 42,996 -0.04(-0.50%)
Mar 08, 2016 7.930 8.265 7.900 8.030 204,269 +0.05(+0.63%)
Mar 07, 2016 7.880 8.210 7.860 7.980 160,967 +0.04(+0.50%)
Mar 04, 2016 8.060 8.060 7.870 7.940 115,248 -0.13(-1.61%)
Mar 03, 2016 7.970 8.220 7.930 8.070 234,737 +0.17(+2.15%)
Mar 02, 2016 7.820 7.960 7.630 7.900 64,169 +0.05(+0.64%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.