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

Zovio Inc (NQ: ZVO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 9, 2022 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 (%)
Oct 31, 2019 1.700 2.690 1.700 1.960 3,019,096 +0.41(+26.45%)
Oct 30, 2019 1.500 1.630 1.480 1.550 77,074 +0.04(+2.65%)
Oct 29, 2019 1.600 1.610 1.500 1.510 85,566 -0.09(-5.63%)
Oct 28, 2019 1.433 1.620 1.433 1.600 55,203 +0.21(+15.11%)
Oct 25, 2019 1.470 1.470 1.330 1.390 158,500 -0.05(-3.47%)
Oct 24, 2019 1.411 1.540 1.411 1.440 218,687 -0.04(-2.70%)
Oct 23, 2019 1.430 1.490 1.330 1.480 131,854 +0.04(+2.78%)
Oct 22, 2019 1.570 1.580 1.400 1.440 86,024 -0.10(-6.49%)
Oct 21, 2019 1.600 1.660 1.510 1.540 36,750 -0.04(-2.53%)
Oct 18, 2019 1.550 1.590 1.510 1.580 37,400 +0.03(+1.94%)
Oct 17, 2019 1.510 1.590 1.500 1.550 53,831 +0.05(+3.33%)
Oct 16, 2019 1.620 1.800 1.420 1.500 389,657 -0.07(-4.46%)
Oct 15, 2019 1.521 1.720 1.451 1.570 252,438 +0.05(+3.29%)
Oct 14, 2019 1.740 1.760 1.510 1.520 250,731 -0.22(-12.64%)
Oct 11, 2019 1.870 1.920 1.610 1.740 130,800 -0.11(-5.95%)
Oct 10, 2019 1.840 1.890 1.810 1.850 72,793 +0.00(+0.00%)
Oct 09, 2019 2.010 2.060 1.810 1.850 72,708 -0.17(-8.42%)
Oct 08, 2019 2.020 2.040 1.997 2.020 28,351 +0.01(+0.50%)
Oct 07, 2019 2.030 2.070 1.990 2.010 48,145 -0.03(-1.47%)
Oct 04, 2019 2.040 2.100 1.990 2.040 48,000 -0.01(-0.49%)
Oct 03, 2019 2.040 2.100 2.000 2.050 43,910 +0.01(+0.49%)
Oct 02, 2019 2.050 2.090 2.010 2.040 88,026 -0.01(-0.49%)
Oct 01, 2019 2.050 2.080 1.985 2.050 48,102 +0.08(+4.06%)
Sep 30, 2019 1.950 2.000 1.910 1.970 38,697 +0.02(+1.03%)
Sep 27, 2019 1.950 2.020 1.950 1.950 142,000 -0.01(-0.51%)
Sep 26, 2019 1.970 2.030 1.930 1.960 34,579 -0.03(-1.51%)
Sep 25, 2019 2.050 2.110 1.990 1.990 66,710 -0.09(-4.33%)
Sep 24, 2019 2.150 2.150 2.060 2.080 13,723 -0.07(-3.26%)
Sep 23, 2019 2.160 2.280 2.140 2.150 61,456 -0.03(-1.38%)
Sep 20, 2019 2.140 2.220 2.050 2.180 178,400 +0.03(+1.40%)
Sep 19, 2019 2.220 2.230 2.100 2.150 43,061 -0.09(-4.02%)
Sep 18, 2019 2.200 2.280 2.130 2.240 31,158 +0.03(+1.36%)
Sep 17, 2019 2.240 2.300 2.120 2.210 51,758 -0.04(-1.78%)
Sep 16, 2019 2.340 2.340 2.230 2.250 32,228 -0.10(-4.26%)
Sep 13, 2019 2.250 2.430 2.250 2.350 18,900 +0.11(+4.91%)
Sep 12, 2019 2.470 2.600 2.210 2.240 52,326 -0.24(-9.68%)
Sep 11, 2019 2.490 2.560 2.470 2.480 85,500 -0.03(-1.20%)
Sep 10, 2019 2.420 2.540 2.200 2.510 35,579 -0.03(-1.18%)
Sep 09, 2019 2.570 2.580 2.510 2.540 66,972 +0.01(+0.40%)
Sep 06, 2019 2.520 2.550 2.495 2.530 83,700 +0.01(+0.40%)
Sep 05, 2019 2.230 2.520 2.230 2.520 233,971 +0.29(+13.00%)
Sep 04, 2019 2.200 2.280 2.190 2.230 67,281 +0.03(+1.36%)
Sep 03, 2019 2.250 2.250 2.160 2.200 45,077 -0.08(-3.51%)
Aug 30, 2019 2.250 2.370 2.220 2.280 16,000 +0.04(+1.79%)
Aug 29, 2019 2.250 2.340 2.160 2.240 66,929 -0.01(-0.44%)
Aug 28, 2019 2.010 2.250 1.970 2.250 59,366 +0.25(+12.50%)
Aug 27, 2019 2.440 2.450 1.980 2.000 336,222 -0.42(-17.36%)
Aug 26, 2019 2.625 2.625 2.380 2.420 46,016 +0.02(+0.83%)
Aug 23, 2019 2.470 2.480 2.310 2.400 23,100 -0.12(-4.76%)
Aug 22, 2019 2.650 2.650 2.490 2.520 106,309 -0.12(-4.55%)
Aug 21, 2019 2.620 2.660 2.598 2.640 84,167 -0.05(-1.86%)
Aug 20, 2019 2.800 2.800 2.690 2.690 30,435 -0.15(-5.28%)
Aug 19, 2019 2.800 2.880 2.780 2.840 25,051 +0.00(+0.00%)
Aug 16, 2019 2.800 2.920 2.680 2.840 76,100 +0.01(+0.35%)
Aug 15, 2019 2.800 2.850 2.770 2.830 25,219 +0.00(+0.00%)
Aug 14, 2019 3.000 3.000 2.700 2.830 106,941 -0.17(-5.67%)
Aug 13, 2019 3.010 3.230 2.960 3.000 178,104 +0.01(+0.33%)
Aug 12, 2019 2.890 3.030 2.592 2.990 128,936 +0.04(+1.36%)
Aug 09, 2019 2.720 3.110 2.680 2.950 241,600 +0.24(+8.86%)
Aug 08, 2019 3.520 3.570 2.600 2.710 458,849 -1.32(-32.75%)
Aug 07, 2019 3.910 4.120 3.820 4.030 59,214 +0.14(+3.60%)
Aug 06, 2019 4.010 4.130 3.850 3.890 119,137 -0.01(-0.26%)
Aug 05, 2019 3.730 3.910 3.720 3.900 75,406 +0.06(+1.56%)
Aug 02, 2019 3.850 3.980 3.720 3.840 58,000 +0.01(+0.26%)
Aug 01, 2019 3.800 3.900 3.770 3.830 107,418 +0.02(+0.52%)
Jul 31, 2019 3.900 3.920 3.770 3.810 69,805 -0.06(-1.55%)
Jul 30, 2019 3.870 3.940 3.810 3.870 35,418 +0.06(+1.57%)
Jul 29, 2019 3.830 3.980 3.800 3.810 52,840 -0.03(-0.78%)
Jul 26, 2019 3.840 3.910 3.770 3.840 40,900 -0.01(-0.26%)
Jul 25, 2019 3.990 4.030 3.830 3.850 48,687 -0.11(-2.78%)
Jul 24, 2019 4.000 4.080 3.920 3.960 88,094 -0.05(-1.25%)
Jul 23, 2019 4.000 4.190 3.920 4.010 50,714 +0.05(+1.26%)
Jul 22, 2019 4.000 4.070 3.940 3.960 155,811 -0.06(-1.49%)
Jul 19, 2019 4.000 4.070 3.990 4.020 65,500 +0.02(+0.50%)
Jul 18, 2019 3.970 4.100 3.970 4.000 74,585 +0.00(+0.00%)
Jul 17, 2019 3.790 4.020 3.790 4.000 157,296 +0.23(+6.10%)
Jul 16, 2019 3.940 4.030 3.750 3.770 129,740 -0.25(-6.22%)
Jul 15, 2019 3.800 4.250 3.800 4.020 410,523 +0.38(+10.44%)
Jul 12, 2019 3.620 3.710 3.500 3.640 158,800 +0.03(+0.83%)
Jul 11, 2019 3.700 3.750 3.530 3.610 43,420 -0.04(-1.10%)
Jul 10, 2019 3.580 3.710 3.520 3.650 83,077 +0.06(+1.67%)
Jul 09, 2019 3.680 3.750 3.570 3.590 40,548 -0.12(-3.23%)
Jul 08, 2019 3.660 3.750 3.580 3.710 192,287 -0.01(-0.27%)
Jul 05, 2019 3.740 3.740 3.640 3.720 86,300 -0.05(-1.33%)
Jul 03, 2019 3.700 3.770 3.535 3.770 60,500 +0.13(+3.57%)
Jul 02, 2019 3.630 3.690 3.545 3.640 76,770 +0.00(+0.00%)
Jul 01, 2019 3.660 3.680 3.590 3.640 68,522 +0.06(+1.68%)
Jun 28, 2019 3.460 3.640 3.195 3.580 149,900 +0.14(+4.07%)
Jun 27, 2019 3.360 3.510 3.360 3.440 125,996 +0.07(+2.08%)
Jun 26, 2019 3.270 3.410 3.270 3.370 69,679 +0.09(+2.74%)
Jun 25, 2019 3.320 3.330 3.230 3.280 91,440 -0.03(-0.91%)
Jun 24, 2019 3.360 3.370 3.220 3.310 99,532 -0.05(-1.49%)
Jun 21, 2019 3.540 3.620 3.320 3.360 107,900 -0.19(-5.35%)
Jun 20, 2019 3.580 3.640 3.520 3.550 75,462 +0.00(+0.00%)
Jun 19, 2019 3.550 3.650 3.480 3.550 45,348 +0.03(+0.85%)
Jun 18, 2019 3.540 3.650 3.490 3.520 51,301 -0.01(-0.28%)
Jun 17, 2019 3.610 3.710 3.470 3.530 68,271 -0.11(-3.02%)
Jun 14, 2019 3.590 3.730 3.550 3.640 208,300 +0.09(+2.54%)
Jun 13, 2019 3.530 3.620 3.490 3.550 310,587 +0.04(+1.14%)
Jun 12, 2019 3.510 3.790 3.490 3.510 147,247 -0.04(-1.13%)
Jun 11, 2019 3.580 3.700 3.460 3.550 101,095 -0.04(-1.11%)
Jun 10, 2019 3.750 3.900 3.400 3.590 303,726 -0.20(-5.28%)
Jun 07, 2019 4.080 4.080 3.750 3.790 194,000 -0.28(-6.88%)
Jun 06, 2019 4.100 4.160 3.920 4.070 85,411 +0.00(+0.00%)
Jun 05, 2019 4.180 4.180 3.970 4.070 97,255 -0.10(-2.40%)
Jun 04, 2019 3.960 4.190 3.950 4.170 92,818 +0.25(+6.38%)
Jun 03, 2019 4.100 4.190 3.900 3.920 150,479 -0.18(-4.39%)
May 31, 2019 4.150 4.160 4.020 4.100 85,400 -0.06(-1.44%)
May 30, 2019 4.220 4.330 4.070 4.160 297,298 -0.07(-1.65%)
May 29, 2019 4.410 4.500 4.180 4.230 166,508 -0.18(-4.08%)
May 28, 2019 4.450 4.530 4.390 4.410 276,339 -0.02(-0.45%)
May 24, 2019 4.510 4.560 4.350 4.430 302,300 -0.08(-1.77%)
May 23, 2019 4.510 4.640 4.470 4.510 221,878 -0.10(-2.17%)
May 22, 2019 4.720 4.840 4.580 4.610 148,272 -0.13(-2.74%)
May 21, 2019 4.740 4.820 4.700 4.740 241,645 +0.04(+0.85%)
May 20, 2019 4.640 4.850 4.590 4.700 229,752 +0.01(+0.21%)
May 17, 2019 4.710 4.820 4.610 4.690 119,300 -0.07(-1.47%)
May 16, 2019 4.750 4.860 4.700 4.760 160,676 +0.00(+0.00%)
May 15, 2019 4.810 5.020 4.750 4.760 256,264 -0.24(-4.80%)
May 14, 2019 4.910 5.140 4.800 5.000 214,836 +0.13(+2.67%)
May 13, 2019 4.800 4.970 4.710 4.870 590,531 -0.13(-2.60%)
May 10, 2019 5.700 6.001 4.770 5.000 626,400 -0.89(-15.11%)
May 09, 2019 5.850 6.030 5.720 5.890 122,561 +0.02(+0.34%)
May 08, 2019 6.050 6.070 5.800 5.870 200,025 -0.22(-3.61%)
May 07, 2019 6.190 6.200 6.070 6.090 139,485 -0.18(-2.87%)
May 06, 2019 5.950 6.330 5.920 6.270 218,438 +0.30(+5.03%)
May 03, 2019 6.010 6.090 5.920 5.970 259,800 -0.02(-0.33%)
May 02, 2019 6.240 6.240 5.930 5.990 128,677 -0.25(-4.01%)
May 01, 2019 6.020 6.430 6.000 6.240 153,609 +0.22(+3.65%)
Apr 30, 2019 6.010 6.250 5.960 6.020 136,845 -0.01(-0.17%)
Apr 29, 2019 6.150 6.230 5.970 6.030 267,651 -0.10(-1.63%)
Apr 26, 2019 5.780 6.150 5.730 6.130 106,400 +0.39(+6.79%)
Apr 25, 2019 5.820 5.880 5.735 5.740 114,138 -0.09(-1.54%)
Apr 24, 2019 6.010 6.250 5.820 5.830 81,117 -0.12(-2.02%)
Apr 23, 2019 5.900 5.990 5.780 5.950 216,905 +0.03(+0.51%)
Apr 22, 2019 5.980 6.225 5.870 5.920 44,467 -0.09(-1.50%)
Apr 18, 2019 5.930 6.110 5.890 6.010 50,700 +0.08(+1.35%)
Apr 17, 2019 6.130 6.240 5.840 5.930 124,281 -0.22(-3.58%)
Apr 16, 2019 6.380 6.380 6.150 6.150 82,873 -0.14(-2.23%)
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.