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

Zapata Computing Holdings Inc. - Common Stock (NQ: ZPTA )

0.7018 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 13, 2024 0.7380 0.7391 0.6670 0.7018 683,250 -0.01(-1.15%)
Jun 12, 2024 0.7210 0.7300 0.7100 0.7100 212,941 +0.00(+0.00%)
Jun 11, 2024 0.7599 0.7719 0.6969 0.7100 859,022 -0.06(-8.03%)
Jun 10, 2024 0.7100 0.7900 0.7100 0.7720 875,746 +0.06(+7.97%)
Jun 07, 2024 0.8147 0.8158 0.7007 0.7150 1,498,701 -0.11(-13.86%)
Jun 06, 2024 0.8300 0.8619 0.8012 0.8300 667,305 -0.01(-1.07%)
Jun 05, 2024 0.8100 0.8587 0.8010 0.8390 560,678 +0.00(+0.48%)
Jun 04, 2024 0.8300 0.8899 0.8134 0.8350 796,639 -0.01(-0.71%)
Jun 03, 2024 0.8708 0.8750 0.8307 0.8410 1,697,390 -0.01(-1.08%)
May 31, 2024 0.8100 0.9445 0.8090 0.8502 955,232 +0.04(+4.96%)
May 30, 2024 0.8100 0.8288 0.8000 0.8100 383,849 -0.02(-2.52%)
May 29, 2024 0.9400 0.9600 0.8135 0.8309 732,812 -0.09(-9.88%)
May 28, 2024 0.8400 0.9400 0.8275 0.9220 850,682 +0.09(+10.88%)
May 24, 2024 0.8240 0.8499 0.8094 0.8315 404,702 -0.01(-0.99%)
May 23, 2024 0.8522 0.8780 0.8100 0.8398 608,884 -0.01(-1.20%)
May 22, 2024 0.8700 0.8875 0.8344 0.8500 559,753 -0.03(-3.20%)
May 21, 2024 0.8100 0.8990 0.8150 0.8781 835,906 +0.05(+6.37%)
May 20, 2024 0.9100 0.9150 0.8210 0.8255 926,025 -0.08(-9.29%)
May 17, 2024 0.9000 0.9377 0.8650 0.9100 963,629 -0.02(-2.15%)
May 16, 2024 1.020 1.030 0.9000 0.9300 1,637,948 -0.07(-6.99%)
May 15, 2024 1.160 1.185 0.9800 0.9999 3,291,004 -0.31(-23.67%)
May 14, 2024 1.270 1.370 1.210 1.310 2,321,632 +0.08(+6.50%)
May 13, 2024 1.170 1.250 1.110 1.230 1,103,200 +0.04(+3.36%)
May 10, 2024 1.210 1.240 1.160 1.190 665,832 -0.04(-3.25%)
May 09, 2024 1.240 1.250 1.150 1.230 996,525 -0.01(-0.81%)
May 08, 2024 1.300 1.300 1.220 1.240 661,578 -0.02(-1.59%)
May 07, 2024 1.230 1.330 1.210 1.260 1,210,569 +0.03(+2.44%)
May 06, 2024 1.280 1.339 1.220 1.230 1,063,839 -0.02(-1.60%)
May 03, 2024 1.390 1.401 1.240 1.250 1,072,515 -0.09(-6.72%)
May 02, 2024 1.300 1.380 1.300 1.340 715,492 +0.04(+3.08%)
May 01, 2024 1.350 1.370 1.300 1.300 814,088 -0.05(-3.70%)
Apr 30, 2024 1.510 1.510 1.350 1.350 1,179,443 -0.15(-10.00%)
Apr 29, 2024 1.580 1.600 1.500 1.500 1,064,354 -0.08(-5.06%)
Apr 26, 2024 1.550 1.669 1.510 1.580 994,371 -0.03(-1.86%)
Apr 25, 2024 1.550 1.650 1.500 1.610 1,552,018 +0.00(+0.00%)
Apr 24, 2024 1.740 1.740 1.570 1.610 12,919,723 +0.05(+3.21%)
Apr 23, 2024 1.640 1.700 1.525 1.560 806,388 -0.17(-9.83%)
Apr 22, 2024 1.750 1.830 1.700 1.730 316,984 -0.01(-0.57%)
Apr 19, 2024 1.800 1.920 1.740 1.740 619,138 -0.21(-10.77%)
Apr 18, 2024 1.970 2.060 1.890 1.950 331,163 -0.01(-0.51%)
Apr 17, 2024 1.930 2.150 1.870 1.960 661,819 +0.02(+1.03%)
Apr 16, 2024 2.170 2.170 1.900 1.940 1,037,108 -0.29(-13.00%)
Apr 15, 2024 2.300 2.410 2.170 2.230 1,189,882 -0.20(-8.23%)
Apr 12, 2024 2.960 3.140 2.410 2.430 13,397,541 -0.07(-2.80%)
Apr 11, 2024 2.350 2.610 2.230 2.500 743,151 +0.13(+5.49%)
Apr 10, 2024 2.440 2.590 2.320 2.370 477,576 -0.24(-9.20%)
Apr 09, 2024 2.420 2.710 2.330 2.610 770,345 +0.17(+6.97%)
Apr 08, 2024 2.900 2.925 2.440 2.440 1,381,271 -0.51(-17.29%)
Apr 05, 2024 3.460 3.760 2.850 2.950 2,068,776 -0.38(-11.41%)
Apr 04, 2024 3.500 4.400 3.200 3.330 2,006,107 -0.17(-4.86%)
Apr 03, 2024 4.530 4.860 3.200 3.500 2,224,652 -1.23(-26.00%)
Apr 02, 2024 5.600 6.000 4.400 4.730 3,124,741 -0.97(-17.02%)
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.