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

Boingo Wireless Inc (NQ: WIFI )

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 30, 2013 6.200 6.300 6.070 6.230 0 +0.06(+0.97%)
Apr 29, 2013 6.230 6.300 6.150 6.170 34,425 -0.01(-0.16%)
Apr 26, 2013 6.110 6.220 6.050 6.180 67,388 +0.05(+0.82%)
Apr 25, 2013 6.290 6.380 6.110 6.130 76,020 -0.11(-1.76%)
Apr 24, 2013 6.130 6.260 6.010 6.240 88,138 +0.07(+1.13%)
Apr 23, 2013 6.200 6.260 6.120 6.170 43,485 -0.04(-0.64%)
Apr 22, 2013 5.980 6.230 5.890 6.210 122,052 +0.22(+3.67%)
Apr 19, 2013 6.050 6.050 5.900 5.990 65,288 -0.06(-0.99%)
Apr 18, 2013 5.990 6.080 5.810 6.050 94,005 +0.10(+1.68%)
Apr 17, 2013 6.040 6.070 5.830 5.950 97,223 -0.09(-1.49%)
Apr 16, 2013 6.020 6.090 5.900 6.040 123,300 +0.06(+1.00%)
Apr 15, 2013 6.410 6.410 5.940 5.980 157,537 -0.44(-6.85%)
Apr 12, 2013 6.220 6.440 6.100 6.420 226,695 +0.17(+2.72%)
Apr 11, 2013 6.250 6.250 6.080 6.250 248,711 -0.02(-0.32%)
Apr 10, 2013 6.120 6.470 5.951 6.270 270,767 +0.15(+2.45%)
Apr 09, 2013 6.310 6.480 6.010 6.120 266,452 +0.24(+4.08%)
Apr 08, 2013 6.000 6.000 5.810 5.880 119,255 -0.12(-2.00%)
Apr 05, 2013 5.750 6.020 5.700 6.000 142,613 +0.15(+2.56%)
Apr 04, 2013 5.710 5.900 5.500 5.850 206,181 +0.16(+2.81%)
Apr 03, 2013 5.600 5.730 5.600 5.690 168,101 +0.09(+1.61%)
Apr 02, 2013 5.530 5.960 5.530 5.600 431,290 +0.12(+2.19%)
Apr 01, 2013 5.510 5.620 5.430 5.480 106,535 -0.04(-0.72%)
Mar 28, 2013 5.470 5.600 5.380 5.520 124,782 +0.07(+1.28%)
Mar 27, 2013 5.420 5.465 5.350 5.450 123,367 -0.03(-0.55%)
Mar 26, 2013 5.550 5.550 5.460 5.480 61,467 -0.03(-0.54%)
Mar 25, 2013 5.590 5.650 5.500 5.510 53,007 -0.08(-1.43%)
Mar 22, 2013 5.670 5.750 5.550 5.590 91,287 -0.03(-0.53%)
Mar 21, 2013 5.730 5.750 5.520 5.620 93,689 -0.08(-1.40%)
Mar 20, 2013 5.780 5.850 5.640 5.700 115,037 +0.02(+0.35%)
Mar 19, 2013 5.530 5.820 5.400 5.680 859,388 +0.19(+3.46%)
Mar 18, 2013 5.390 5.560 5.390 5.490 34,366 +0.09(+1.67%)
Mar 15, 2013 5.440 5.520 5.370 5.400 352,357 -0.03(-0.55%)
Mar 14, 2013 5.660 5.690 5.350 5.430 103,442 -0.20(-3.55%)
Mar 13, 2013 5.600 5.750 5.600 5.630 72,689 +0.05(+0.90%)
Mar 12, 2013 5.920 5.920 5.570 5.580 111,872 -0.32(-5.42%)
Mar 11, 2013 6.000 6.000 5.880 5.900 79,961 -0.10(-1.67%)
Mar 08, 2013 5.930 6.040 5.900 6.000 178,837 +0.07(+1.18%)
Mar 07, 2013 5.930 6.000 5.890 5.930 99,412 -0.02(-0.34%)
Mar 06, 2013 6.000 6.015 5.886 5.950 67,038 -0.08(-1.33%)
Mar 05, 2013 6.060 6.060 5.840 6.030 109,498 -0.02(-0.33%)
Mar 04, 2013 6.130 6.130 5.910 6.050 100,521 -0.05(-0.82%)
Mar 01, 2013 6.030 6.179 6.000 6.100 77,592 +0.02(+0.33%)
Feb 28, 2013 6.250 6.290 6.040 6.080 123,099 -0.16(-2.56%)
Feb 27, 2013 6.440 6.520 6.180 6.240 148,978 -0.16(-2.50%)
Feb 26, 2013 6.420 6.590 6.330 6.400 162,188 -0.37(-5.47%)
Feb 22, 2013 6.810 6.999 6.420 6.770 1,057,234 -1.21(-15.16%)
Feb 21, 2013 8.050 8.080 7.940 7.980 103,056 -0.07(-0.87%)
Feb 20, 2013 8.040 8.110 7.830 8.050 95,762 -0.01(-0.12%)
Feb 19, 2013 7.990 8.060 7.960 8.060 201,069 +0.04(+0.50%)
Feb 15, 2013 8.060 8.070 7.960 8.020 53,323 +0.03(+0.38%)
Feb 14, 2013 7.950 8.020 7.910 7.990 40,314 +0.03(+0.38%)
Feb 13, 2013 7.970 8.000 7.890 7.960 19,938 +0.00(+0.00%)
Feb 12, 2013 7.910 8.000 7.860 7.960 67,303 +0.09(+1.14%)
Feb 11, 2013 7.810 7.910 7.790 7.870 82,533 +0.08(+1.03%)
Feb 08, 2013 7.850 7.850 7.680 7.790 74,219 -0.07(-0.89%)
Feb 07, 2013 7.880 7.910 7.710 7.860 35,177 -0.04(-0.51%)
Feb 06, 2013 7.830 7.900 7.630 7.900 24,085 +0.20(+2.60%)
Feb 04, 2013 7.890 7.900 7.700 7.700 99,725 -0.20(-2.53%)
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.