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

Ntn Buzztime (NY: NTN )

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 (%)
Apr 28, 2017 8.020 8.090 7.950 8.090 5,085 -0.19(-2.29%)
Apr 27, 2017 8.020 8.280 8.020 8.280 3,665 +0.28(+3.50%)
Apr 26, 2017 8.050 8.235 8.000 8.000 11,219 -0.05(-0.62%)
Apr 25, 2017 7.700 8.270 7.700 8.050 12,899 +0.27(+3.47%)
Apr 24, 2017 7.440 8.332 7.423 7.780 55,500 +0.09(+1.17%)
Apr 21, 2017 7.060 7.889 7.020 7.690 35,261 +0.34(+4.63%)
Apr 20, 2017 7.280 7.440 7.202 7.350 15,016 +0.06(+0.82%)
Apr 19, 2017 7.250 7.470 7.181 7.290 14,910 +0.19(+2.68%)
Apr 18, 2017 7.150 7.190 7.090 7.100 9,897 -0.09(-1.25%)
Apr 17, 2017 7.290 7.350 7.140 7.190 10,172 -0.06(-0.83%)
Apr 13, 2017 7.330 7.540 7.150 7.250 38,696 -0.10(-1.36%)
Apr 12, 2017 7.910 8.120 7.230 7.350 39,909 -0.60(-7.55%)
Apr 11, 2017 8.310 8.515 7.950 7.950 35,903 -0.33(-3.99%)
Apr 10, 2017 8.670 8.725 8.280 8.280 25,780 -0.22(-2.59%)
Apr 07, 2017 8.410 8.850 8.360 8.500 75,275 +0.07(+0.83%)
Apr 06, 2017 8.330 8.700 8.232 8.430 36,283 +0.02(+0.24%)
Apr 05, 2017 8.380 8.750 8.250 8.410 53,935 +0.11(+1.33%)
Apr 04, 2017 8.410 8.560 8.150 8.300 33,196 -0.09(-1.07%)
Apr 03, 2017 8.530 8.530 8.130 8.390 19,101 -0.21(-2.44%)
Mar 31, 2017 8.350 8.771 8.350 8.600 6,501 +0.17(+2.02%)
Mar 30, 2017 8.251 8.450 8.251 8.430 2,658 +0.13(+1.57%)
Mar 29, 2017 8.400 8.490 8.300 8.300 4,163 -0.05(-0.60%)
Mar 28, 2017 7.800 8.840 7.725 8.350 47,389 +0.63(+8.14%)
Mar 27, 2017 7.760 7.940 7.370 7.722 8,163 -0.13(-1.64%)
Mar 24, 2017 7.830 7.990 7.700 7.850 9,968 -0.03(-0.38%)
Mar 23, 2017 7.510 8.050 7.510 7.880 42,850 +0.22(+2.87%)
Mar 22, 2017 7.850 8.080 7.510 7.660 119,200 -0.16(-2.05%)
Mar 21, 2017 7.800 8.080 7.780 7.820 4,134 -0.04(-0.57%)
Mar 20, 2017 7.690 7.920 7.690 7.865 7,430 +0.12(+1.48%)
Mar 17, 2017 7.470 8.160 7.440 7.750 71,003 +0.19(+2.51%)
Mar 16, 2017 7.470 7.950 7.270 7.560 45,673 +0.04(+0.53%)
Mar 15, 2017 7.380 7.600 7.120 7.520 68,944 +0.13(+1.76%)
Mar 14, 2017 7.220 7.530 7.100 7.390 35,730 +0.10(+1.37%)
Mar 13, 2017 7.160 7.500 7.045 7.290 56,359 +0.23(+3.26%)
Mar 10, 2017 7.180 7.337 7.060 7.060 13,423 -0.05(-0.70%)
Mar 09, 2017 7.300 7.480 7.000 7.110 62,168 -0.29(-3.92%)
Mar 08, 2017 7.160 7.543 6.980 7.400 18,635 +0.20(+2.78%)
Mar 07, 2017 7.240 7.320 6.770 7.200 62,904 +1.38(+23.71%)
Mar 06, 2017 5.700 5.884 5.671 5.820 24,256 +0.02(+0.34%)
Mar 03, 2017 5.800 5.800 5.650 5.800 12,081 -0.02(-0.34%)
Mar 02, 2017 5.590 5.840 5.590 5.820 6,277 +0.24(+4.28%)
Mar 01, 2017 5.520 5.950 5.520 5.581 23,582 -0.15(-2.68%)
Feb 28, 2017 6.000 6.000 5.487 5.734 24,675 -0.40(-6.45%)
Feb 27, 2017 5.560 6.190 5.508 6.130 72,849 +0.58(+10.45%)
Feb 24, 2017 5.440 5.650 5.440 5.550 20,810 +0.13(+2.40%)
Feb 22, 2017 5.420 108 +0.00(+0.00%)
Feb 21, 2017 5.550 5.720 5.420 5.420 16,140 -0.13(-2.34%)
Feb 17, 2017 5.550 5.550 5.550 0 -0.22(-3.81%)
Feb 16, 2017 5.860 5.860 5.720 5.770 2,493 -0.23(-3.83%)
Feb 15, 2017 6.020 6.230 5.750 6.000 31,203 -0.30(-4.76%)
Feb 14, 2017 6.690 6.690 6.250 6.300 6,032 -0.45(-6.67%)
Feb 13, 2017 6.510 6.890 6.510 6.750 1,358 +0.20(+3.05%)
Feb 10, 2017 7.100 7.100 5.610 6.550 13,534 -0.78(-10.64%)
Feb 09, 2017 7.700 7.700 7.300 7.330 5,356 -0.28(-3.72%)
Feb 08, 2017 8.000 8.000 7.610 7.613 2,263 -0.63(-7.60%)
Feb 07, 2017 8.490 8.500 8.239 8.239 1,456 +0.29(+3.64%)
Feb 06, 2017 7.830 8.180 7.740 7.950 1,850 +0.24(+3.11%)
Feb 03, 2017 7.664 7.710 7.664 7.710 918 +0.00(+0.00%)
Feb 02, 2017 7.710 7.710 7.710 7.710 182 +0.20(+2.66%)
Feb 01, 2017 7.570 7.920 7.501 7.510 10,491 -0.32(-4.09%)
Jan 31, 2017 8.360 8.360 7.770 7.830 1,280 -0.53(-6.34%)
Jan 30, 2017 8.940 8.940 8.360 8.360 9,471 -0.67(-7.42%)
Jan 27, 2017 9.051 9.080 8.970 9.030 1,919 -0.13(-1.42%)
Jan 26, 2017 9.200 9.420 9.160 9.160 2,818 +0.14(+1.55%)
Jan 25, 2017 8.900 9.210 8.900 9.020 3,512 +0.22(+2.50%)
Jan 24, 2017 8.900 8.900 8.800 8.800 1,573 -0.10(-1.12%)
Jan 23, 2017 8.850 8.900 8.850 8.900 742 -0.05(-0.56%)
Jan 20, 2017 8.800 8.990 8.750 8.950 2,260 +0.29(+3.35%)
Jan 19, 2017 8.620 8.932 8.620 8.660 1,010 -0.09(-1.03%)
Jan 18, 2017 8.930 8.970 8.420 8.750 750 -0.32(-3.55%)
Jan 17, 2017 9.240 9.300 8.813 9.072 5,878 -0.28(-2.98%)
Jan 13, 2017 9.350 9.350 9.350 0 -0.11(-1.16%)
Jan 12, 2017 9.590 9.590 9.460 9.460 232 +0.05(+0.54%)
Jan 11, 2017 9.595 9.595 9.409 9.409 2,290 -0.13(-1.37%)
Jan 10, 2017 9.580 9.580 9.130 9.540 1,592 +0.16(+1.71%)
Jan 09, 2017 9.220 9.930 8.639 9.380 11,102 +0.31(+3.47%)
Jan 06, 2017 9.070 9.210 9.065 9.065 4,130 +0.17(+1.86%)
Jan 05, 2017 9.060 9.120 8.900 8.900 521 -0.04(-0.45%)
Jan 04, 2017 8.900 8.950 8.868 8.940 1,382 -0.06(-0.67%)
Jan 03, 2017 8.640 9.060 8.640 9.000 700 +0.50(+5.88%)
Dec 30, 2016 8.500 8.500 8.500 0 +0.15(+1.80%)
Dec 29, 2016 8.330 8.350 8.230 8.350 1,358 +0.15(+1.83%)
Dec 28, 2016 8.340 8.500 8.200 8.200 5,140 -0.29(-3.42%)
Dec 27, 2016 8.380 8.680 8.380 8.490 4,936 +0.04(+0.47%)
Dec 23, 2016 8.450 8.450 8.450 0 -0.38(-4.30%)
Dec 22, 2016 9.210 9.490 8.600 8.830 31,009 -0.67(-7.05%)
Dec 21, 2016 9.390 9.500 9.000 9.500 18,849 +0.03(+0.32%)
Dec 20, 2016 9.934 9.934 9.120 9.470 5,784 -0.31(-3.17%)
Dec 19, 2016 9.610 9.820 9.440 9.780 3,624 +0.32(+3.38%)
Dec 16, 2016 9.350 9.850 9.350 9.460 3,344 +0.14(+1.50%)
Dec 15, 2016 10.11 10.11 9.210 9.320 5,642 -0.77(-7.63%)
Dec 14, 2016 10.04 10.12 10.04 10.09 4,657 +0.21(+2.13%)
Dec 13, 2016 10.42 10.45 9.720 9.880 4,738 -0.28(-2.76%)
Dec 12, 2016 9.960 10.46 9.940 10.16 1,975 +0.40(+4.08%)
Dec 09, 2016 9.000 9.980 9.000 9.762 2,822 +0.69(+7.63%)
Dec 08, 2016 10.00 10.06 8.890 9.070 14,537 -1.06(-10.46%)
Dec 07, 2016 10.35 10.56 10.12 10.13 3,810 -0.23(-2.22%)
Dec 06, 2016 10.39 10.65 9.840 10.36 10,444 +0.00(+0.00%)
Dec 05, 2016 9.550 10.45 9.550 10.36 2,520 +0.46(+4.65%)
Dec 02, 2016 10.57 11.06 9.850 9.900 10,869 -0.75(-7.04%)
Dec 01, 2016 10.85 11.20 10.44 10.65 6,243 +0.23(+2.21%)
Nov 30, 2016 9.760 10.44 9.760 10.42 5,607 +0.17(+1.66%)
Nov 29, 2016 10.29 12.00 9.080 10.25 23,347 +0.10(+0.99%)
Nov 28, 2016 9.150 10.88 9.150 10.15 18,646 +0.92(+9.97%)
Nov 25, 2016 8.280 9.230 8.280 9.230 4,559 +0.83(+9.88%)
Nov 23, 2016 8.400 8.400 8.400 0 +0.08(+0.96%)
Nov 22, 2016 7.945 8.725 7.945 8.320 11,952 +0.36(+4.52%)
Nov 21, 2016 7.380 8.000 7.310 7.960 5,865 +0.57(+7.71%)
Nov 18, 2016 7.360 7.390 7.195 7.390 2,596 +0.07(+0.96%)
Nov 17, 2016 7.190 7.320 7.166 7.320 5,239 +0.19(+2.66%)
Nov 16, 2016 7.363 7.363 7.130 7.130 9,630 -0.24(-3.26%)
Nov 15, 2016 7.510 7.510 7.130 7.370 6,103 +0.04(+0.55%)
Nov 14, 2016 7.120 7.410 6.780 7.330 9,222 -0.06(-0.81%)
Nov 11, 2016 7.090 7.420 6.820 7.390 7,344 +0.17(+2.35%)
Nov 10, 2016 7.190 7.480 7.100 7.220 3,417 -0.02(-0.27%)
Nov 09, 2016 6.320 8.120 6.150 7.240 23,655 +0.82(+12.77%)
Nov 08, 2016 6.300 6.420 6.300 6.420 248 -0.24(-3.61%)
Nov 07, 2016 6.000 6.660 5.939 6.660 4,166 +0.74(+12.51%)
Nov 04, 2016 6.430 6.450 5.920 5.920 2,439 -0.57(-8.78%)
Nov 03, 2016 6.450 6.600 6.450 6.490 1,891 -0.03(-0.46%)
Nov 02, 2016 6.480 6.520 6.450 6.520 433 +0.07(+1.09%)
Nov 01, 2016 6.650 7.000 6.450 6.450 4,160 -0.19(-2.85%)
Oct 28, 2016 6.639 4 +0.09(+1.36%)
Oct 27, 2016 6.550 6.550 6.550 6.550 110 -0.18(-2.67%)
Oct 26, 2016 6.460 6.730 6.460 6.730 485 +0.23(+3.54%)
Oct 25, 2016 6.452 6.500 6.450 6.500 929 +0.03(+0.46%)
Oct 24, 2016 6.460 6.470 6.460 6.470 407 -0.01(-0.15%)
Oct 21, 2016 6.510 6.600 6.480 6.480 802 +0.00(+0.00%)
Oct 20, 2016 6.440 6.480 6.440 6.480 428 -0.23(-3.43%)
Oct 19, 2016 6.865 6.865 6.700 6.710 5,607 -0.05(-0.74%)
Oct 18, 2016 6.850 6.860 6.760 6.760 2,963 -0.09(-1.32%)
Oct 17, 2016 6.810 6.900 6.810 6.850 2,515 +0.05(+0.74%)
Oct 14, 2016 6.520 7.000 6.520 6.800 15,453 +0.27(+4.13%)
Oct 13, 2016 6.530 6.530 6.530 6.530 350 -0.09(-1.36%)
Oct 12, 2016 6.600 6.684 6.550 6.620 11,488 +0.06(+0.91%)
Oct 11, 2016 6.530 6.600 6.530 6.560 3,030 +0.05(+0.77%)
Oct 10, 2016 6.510 6.510 6.510 6.510 167 -0.09(-1.36%)
Oct 07, 2016 6.790 6.810 6.520 6.600 4,772 -0.14(-2.08%)
Oct 05, 2016 6.530 6.740 6.740 6.740 3,100 +0.08(+1.20%)
Oct 04, 2016 6.720 6.750 6.660 6.660 1,244 -0.06(-0.89%)
Oct 03, 2016 6.940 6.940 6.610 6.720 9,543 -0.38(-5.34%)
Sep 30, 2016 6.810 7.099 6.810 7.099 6,015 +0.10(+1.41%)
Sep 29, 2016 7.250 7.280 6.700 7.000 15,646 -0.31(-4.24%)
Sep 28, 2016 6.940 7.330 6.820 7.310 11,152 +0.22(+3.10%)
Sep 27, 2016 7.420 7.420 7.090 7.090 6,842 -0.52(-6.83%)
Sep 26, 2016 7.500 7.610 7.230 7.610 7,914 +0.13(+1.74%)
Sep 23, 2016 7.290 7.790 7.230 7.480 26,007 +0.16(+2.19%)
Sep 22, 2016 7.420 7.420 6.750 7.320 31,985 -0.12(-1.61%)
Sep 21, 2016 7.300 7.890 7.300 7.440 1,757 +0.03(+0.40%)
Sep 20, 2016 7.730 7.730 7.270 7.410 3,535 -0.38(-4.88%)
Sep 19, 2016 7.470 7.790 7.410 7.790 6,692 +0.19(+2.50%)
Sep 16, 2016 7.340 7.600 7.305 7.600 8,885 +0.22(+2.95%)
Sep 15, 2016 7.190 7.420 7.190 7.382 4,766 +0.05(+0.71%)
Sep 14, 2016 7.270 7.455 7.051 7.330 7,146 +0.19(+2.66%)
Sep 13, 2016 7.120 7.410 7.020 7.140 3,577 -0.07(-0.97%)
Sep 12, 2016 7.250 7.441 6.750 7.210 10,714 -0.05(-0.69%)
Sep 09, 2016 6.540 7.410 6.420 7.260 16,117 +0.57(+8.52%)
Sep 08, 2016 6.650 6.870 6.450 6.690 6,110 +0.04(+0.60%)
Sep 07, 2016 7.000 7.130 6.650 6.650 3,541 -0.41(-5.81%)
Sep 06, 2016 7.280 7.280 6.750 7.060 8,517 -0.09(-1.26%)
Sep 02, 2016 7.050 7.150 7.150 7.150 4,700 +0.29(+4.23%)
Sep 01, 2016 6.550 7.310 6.550 6.860 28,038 +0.42(+6.52%)
Aug 31, 2016 6.250 6.500 6.030 6.440 17,677 -0.06(-0.92%)
Aug 30, 2016 6.060 6.600 6.060 6.500 5,321 +0.44(+7.26%)
Aug 29, 2016 6.270 6.270 6.052 6.060 4,598 -0.03(-0.49%)
Aug 26, 2016 5.630 6.420 5.630 6.090 48,139 +0.58(+10.52%)
Aug 25, 2016 5.700 5.800 5.380 5.510 47,717 -0.20(-3.50%)
Aug 24, 2016 5.772 5.824 5.690 5.710 2,295 -0.07(-1.21%)
Aug 23, 2016 5.800 5.800 5.780 5.780 984 +0.18(+3.21%)
Aug 22, 2016 6.210 6.210 5.600 5.600 16,942 -0.58(-9.39%)
Aug 19, 2016 6.330 6.330 6.160 6.180 2,380 +0.05(+0.81%)
Aug 18, 2016 6.050 6.400 6.002 6.130 6,868 +0.03(+0.49%)
Aug 17, 2016 5.710 6.200 5.550 6.100 11,754 +0.48(+8.54%)
Aug 16, 2016 5.540 5.680 5.510 5.620 4,092 -0.08(-1.40%)
Aug 15, 2016 5.420 5.700 5.420 5.700 4,022 +0.15(+2.70%)
Aug 12, 2016 5.310 5.600 5.251 5.550 13,266 +0.32(+6.12%)
Aug 11, 2016 5.390 5.390 5.220 5.230 8,922 -0.21(-3.87%)
Aug 10, 2016 5.850 5.850 5.381 5.441 13,047 -0.36(-6.17%)
Aug 09, 2016 5.465 5.990 5.465 5.798 9,975 +0.51(+9.61%)
Aug 08, 2016 5.490 5.490 5.250 5.290 6,734 -0.11(-2.04%)
Aug 05, 2016 5.300 5.520 5.300 5.400 1,982 +0.02(+0.37%)
Aug 04, 2016 6.400 6.400 5.380 5.380 16,875 -1.04(-16.20%)
Aug 03, 2016 6.668 6.720 6.420 6.420 3,513 -0.08(-1.23%)
Aug 02, 2016 6.580 6.580 6.460 6.500 2,699 -0.13(-1.96%)
Aug 01, 2016 6.650 6.800 6.410 6.630 5,224 +0.13(+2.00%)
Jul 29, 2016 6.720 6.720 6.400 6.500 5,773 -0.03(-0.38%)
Jul 28, 2016 6.610 6.720 6.525 6.525 2,945 -0.01(-0.23%)
Jul 27, 2016 6.830 6.960 6.540 6.540 13,010 -0.35(-5.08%)
Jul 26, 2016 6.040 6.890 6.040 6.890 37,790 +0.89(+14.83%)
Jul 25, 2016 5.930 6.420 5.930 6.000 42,175 +0.08(+1.35%)
Jul 22, 2016 5.940 5.999 5.900 5.920 9,540 +0.02(+0.34%)
Jul 21, 2016 5.630 6.000 5.630 5.900 16,431 +0.33(+5.92%)
Jul 20, 2016 5.880 5.880 5.570 5.570 7,700 -0.21(-3.63%)
Jul 19, 2016 5.690 5.960 5.690 5.780 6,065 +0.09(+1.58%)
Jul 18, 2016 6.110 6.110 5.690 5.690 6,645 -0.51(-8.23%)
Jul 15, 2016 6.210 6.220 6.100 6.200 2,257 -0.10(-1.59%)
Jul 14, 2016 6.350 6.500 6.150 6.300 6,564 -0.05(-0.79%)
Jul 13, 2016 6.550 6.660 6.350 6.350 2,666 -0.20(-3.05%)
Jul 12, 2016 6.710 6.930 6.550 6.550 5,191 -0.22(-3.25%)
Jul 11, 2016 6.860 7.200 6.770 6.770 18,767 -0.18(-2.59%)
Jul 08, 2016 7.064 7.340 6.950 6.950 13,676 +0.14(+2.06%)
Jul 07, 2016 6.800 7.090 6.800 6.810 8,210 -0.04(-0.58%)
Jul 06, 2016 7.380 7.780 6.850 6.850 12,811 -0.87(-11.27%)
Jul 05, 2016 8.350 8.850 7.720 7.720 44,252 -0.59(-7.10%)
Jul 01, 2016 8.900 8.310 8.310 8.310 86,800 -0.29(-3.37%)
Jun 30, 2016 8.390 8.950 8.390 8.600 41,661 +0.25(+2.99%)
Jun 29, 2016 9.000 9.370 8.350 8.350 45,507 -0.66(-7.33%)
Jun 28, 2016 9.950 9.950 8.820 9.010 31,392 -0.40(-4.25%)
Jun 27, 2016 8.750 9.490 8.010 9.410 62,757 +0.80(+9.29%)
Jun 24, 2016 8.620 9.060 8.247 8.610 65,768 -0.27(-3.04%)
Jun 23, 2016 9.120 9.390 8.110 8.880 133,019 -0.73(-7.60%)
Jun 22, 2016 9.110 10.03 9.110 9.610 144,283 -0.62(-6.06%)
Jun 21, 2016 10.27 11.85 9.310 10.23 284,742 +0.25(+2.51%)
Jun 20, 2016 6.180 10.69 6.060 9.980 451,843 +5.09(+104.09%)
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.