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

Scienjoy Holding Corp (NQ: SJ )

1.100 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 7, 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 06, 2024 1.110 1.110 1.042 1.100 11,121 +0.02(+1.85%)
Jun 05, 2024 1.070 1.110 1.050 1.080 47,983 +0.05(+4.85%)
Jun 04, 2024 1.030 1.060 1.000 1.030 17,128 +0.04(+4.04%)
Jun 03, 2024 0.9900 1.070 0.9723 0.9900 14,173 -0.06(-5.71%)
May 31, 2024 1.070 1.070 0.9956 1.050 24,967 -0.01(-0.94%)
May 30, 2024 1.060 1.080 1.010 1.060 20,749 -0.01(-0.93%)
May 29, 2024 1.080 1.089 0.9000 1.070 31,713 +0.00(+0.00%)
May 28, 2024 1.090 1.106 0.9289 1.070 13,378 +0.03(+2.88%)
May 24, 2024 1.040 1.050 0.8811 1.040 40,575 +0.04(+4.01%)
May 23, 2024 0.9900 1.010 0.8622 0.9999 16,916 +0.01(+1.00%)
May 22, 2024 1.000 0.9998 0.9400 0.9900 22,881 -0.01(-0.99%)
May 21, 2024 0.9700 1.040 0.9173 0.9999 66,094 +0.08(+9.22%)
May 20, 2024 0.9500 0.9800 0.8702 0.9155 30,450 -0.02(-2.38%)
May 17, 2024 1.040 1.040 0.8511 0.9378 32,526 -0.01(-0.99%)
May 16, 2024 1.030 1.030 0.9122 0.9472 42,986 -0.08(-7.59%)
May 15, 2024 1.080 1.080 0.9263 1.025 42,728 +0.07(+7.89%)
May 14, 2024 0.9400 1.010 0.8627 0.9500 79,020 +0.01(+1.06%)
May 13, 2024 0.9700 0.9700 0.8391 0.9400 23,111 -0.02(-1.82%)
May 10, 2024 0.9600 0.9600 0.8700 0.9574 41,306 -0.00(-0.27%)
May 09, 2024 0.8600 0.9678 0.8176 0.9600 67,115 +0.10(+11.63%)
May 08, 2024 0.8400 0.8600 0.8300 0.8600 25,943 +0.02(+2.38%)
May 07, 2024 0.8400 0.8400 0.7710 0.8400 40,622 +0.01(+1.56%)
May 06, 2024 0.8600 0.8600 0.8150 0.8271 21,634 +0.02(+2.54%)
May 03, 2024 0.8600 0.8600 0.7700 0.8066 27,024 -0.01(-1.01%)
May 02, 2024 0.9550 0.9600 0.7900 0.8148 56,824 -0.09(-9.47%)
May 01, 2024 0.9200 0.9650 0.8779 0.9000 16,534 +0.01(+1.36%)
Apr 30, 2024 0.8130 0.8879 0.7900 0.8879 17,764 +0.09(+10.99%)
Apr 29, 2024 0.8300 0.8358 0.7800 0.8000 34,025 +0.01(+1.79%)
Apr 26, 2024 0.7700 0.7900 0.7101 0.7859 14,959 +0.02(+2.06%)
Apr 25, 2024 0.7600 0.8000 0.7000 0.7700 85,899 -0.06(-7.23%)
Apr 24, 2024 0.8000 0.8300 0.7256 0.8300 13,989 +0.03(+3.78%)
Apr 23, 2024 0.8180 0.8895 0.7200 0.7998 64,020 -0.04(-4.32%)
Apr 22, 2024 0.8600 0.8600 0.8051 0.8359 32,652 +0.01(+0.70%)
Apr 19, 2024 0.9586 0.9586 0.7300 0.8301 123,455 -0.13(-13.40%)
Apr 18, 2024 1.030 1.030 0.9453 0.9586 47,477 -0.07(-6.93%)
Apr 17, 2024 1.044 1.051 1.010 1.030 17,852 -0.03(-2.83%)
Apr 16, 2024 0.9800 1.060 0.9500 1.060 13,448 +0.06(+5.47%)
Apr 15, 2024 1.020 1.050 0.9687 1.005 22,409 -0.05(-4.29%)
Apr 12, 2024 1.070 1.070 1.050 1.050 1,019 -0.04(-3.67%)
Apr 11, 2024 1.070 1.100 1.010 1.090 43,357 +0.03(+2.83%)
Apr 10, 2024 1.060 1.100 0.9900 1.060 20,166 +0.00(+0.00%)
Apr 09, 2024 1.040 1.060 1.040 1.060 2,944 -0.01(-0.93%)
Apr 08, 2024 1.010 1.150 1.010 1.070 21,702 +0.06(+5.94%)
Apr 05, 2024 1.030 1.040 1.010 1.010 60,250 +0.04(+4.13%)
Apr 04, 2024 1.046 1.075 0.9699 0.9699 27,338 -0.09(-8.50%)
Apr 03, 2024 1.120 1.120 1.047 1.060 15,817 -0.01(-0.93%)
Apr 02, 2024 1.040 1.090 1.040 1.070 8,428 +0.01(+0.94%)
Apr 01, 2024 1.050 1.150 1.040 1.060 75,497 +0.01(+0.95%)
Mar 28, 2024 1.050 1.100 1.040 1.050 15,808 +0.00(+0.00%)
Mar 27, 2024 1.050 1.075 1.050 1.050 6,930 -0.01(-0.94%)
Mar 26, 2024 1.060 1.100 1.020 1.060 20,832 -0.04(-3.64%)
Mar 25, 2024 1.050 1.100 1.050 1.100 26,722 +0.05(+4.76%)
Mar 22, 2024 1.020 1.050 1.010 1.050 24,345 +0.02(+1.94%)
Mar 21, 2024 1.040 1.050 1.020 1.030 65,829 +0.00(+0.00%)
Mar 20, 2024 1.040 1.050 1.030 1.030 36,929 -0.01(-0.96%)
Mar 19, 2024 1.040 1.060 1.030 1.040 30,581 -0.00(-0.48%)
Mar 18, 2024 0.9900 1.060 0.9500 1.045 55,465 +0.05(+5.56%)
Mar 15, 2024 1.010 1.080 0.9900 0.9900 77,104 -0.05(-5.26%)
Mar 14, 2024 1.040 1.045 1.020 1.045 39,751 +0.02(+2.45%)
Mar 13, 2024 1.020 1.060 1.020 1.020 41,827 -0.02(-1.92%)
Mar 12, 2024 1.090 1.090 0.8828 1.040 144,593 -0.05(-4.59%)
Mar 11, 2024 0.9700 1.090 0.9699 1.090 363,113 +0.13(+13.54%)
Mar 08, 2024 0.9000 0.9800 0.9000 0.9600 157,411 +0.04(+4.84%)
Mar 07, 2024 0.8482 0.9400 0.8420 0.9157 118,113 +0.04(+4.45%)
Mar 06, 2024 0.8400 0.8880 0.8363 0.8767 310,420 +0.04(+4.37%)
Mar 05, 2024 0.8100 0.8500 0.8100 0.8400 71,471 +0.02(+2.41%)
Mar 04, 2024 0.8500 0.8500 0.7522 0.8202 147,507 -0.01(-1.65%)
Mar 01, 2024 0.8300 0.8359 0.8280 0.8340 23,956 +0.00(+0.41%)
Feb 29, 2024 0.8900 0.8900 0.8062 0.8306 69,571 -0.02(-2.51%)
Feb 28, 2024 0.8330 0.8620 0.8249 0.8520 120,048 +0.02(+2.28%)
Feb 27, 2024 0.8300 0.8558 0.8258 0.8330 48,944 -0.02(-2.69%)
Feb 26, 2024 0.7954 0.8600 0.7954 0.8560 116,752 +0.04(+4.39%)
Feb 23, 2024 0.8135 0.8300 0.7711 0.8200 142,378 -0.01(-1.20%)
Feb 22, 2024 0.8350 0.8405 0.7772 0.8300 189,747 -0.01(-0.60%)
Feb 21, 2024 0.8100 0.8497 0.7974 0.8350 121,930 +0.00(+0.00%)
Feb 20, 2024 0.8400 0.8500 0.8173 0.8350 110,314 -0.01(-0.90%)
Feb 16, 2024 0.8500 0.8700 0.8100 0.8426 211,811 +0.02(+2.01%)
Feb 15, 2024 0.7800 0.8674 0.7800 0.8260 156,158 +0.05(+5.90%)
Feb 14, 2024 0.7298 0.8157 0.7298 0.7800 178,626 +0.02(+3.17%)
Feb 13, 2024 0.8005 0.8200 0.7510 0.7560 256,900 -0.08(-10.05%)
Feb 12, 2024 0.8900 0.9010 0.8200 0.8405 403,139 -0.04(-4.49%)
Feb 09, 2024 0.7500 0.8860 0.7400 0.8800 507,674 +0.09(+12.10%)
Feb 08, 2024 0.7800 0.8100 0.7221 0.7850 528,601 +0.04(+4.67%)
Feb 07, 2024 0.7502 0.8100 0.6564 0.7500 744,903 -0.13(-14.77%)
Feb 06, 2024 0.9400 0.9400 0.7247 0.8800 1,276,251 -0.12(-12.00%)
Feb 05, 2024 1.220 1.220 0.9200 1.000 1,813,006 -0.38(-27.54%)
Feb 02, 2024 3.390 3.390 1.131 1.380 4,954,308 -1.98(-58.93%)
Feb 01, 2024 3.300 3.430 3.235 3.360 499,456 -0.03(-0.88%)
Jan 31, 2024 3.320 3.450 3.270 3.390 951,594 +0.07(+2.11%)
Jan 30, 2024 3.350 3.480 3.290 3.320 451,854 -0.05(-1.48%)
Jan 29, 2024 3.240 3.370 3.020 3.370 418,312 +0.26(+8.36%)
Jan 26, 2024 2.950 3.140 2.860 3.110 310,256 +0.15(+5.07%)
Jan 25, 2024 2.850 2.970 2.778 2.960 288,774 +0.11(+3.86%)
Jan 24, 2024 2.670 2.850 2.600 2.850 252,084 +0.13(+4.78%)
Jan 23, 2024 2.740 2.750 2.650 2.720 20,147 -0.02(-0.73%)
Jan 22, 2024 2.780 2.820 2.728 2.740 1,956 -0.11(-3.86%)
Jan 19, 2024 2.970 2.970 2.650 2.850 37,752 -0.07(-2.40%)
Jan 18, 2024 2.950 2.950 2.885 2.920 3,479 +0.02(+0.69%)
Jan 17, 2024 2.842 2.980 2.842 2.900 5,999 +0.00(+0.00%)
Jan 16, 2024 2.950 3.000 2.880 2.900 9,812 -0.14(-4.61%)
Jan 12, 2024 2.900 3.068 2.900 3.040 3,014 -0.01(-0.33%)
Jan 11, 2024 3.060 3.060 2.940 3.050 3,419 -0.01(-0.33%)
Jan 10, 2024 3.000 3.060 2.910 3.060 6,240 +0.00(+0.00%)
Jan 09, 2024 2.930 3.100 2.900 3.060 48,609 +0.12(+4.08%)
Jan 08, 2024 2.818 2.980 2.781 2.940 9,211 +0.13(+4.63%)
Jan 05, 2024 3.230 3.300 2.810 2.810 59,428 -0.51(-15.36%)
Jan 04, 2024 3.270 3.320 3.173 3.320 1,400 +0.04(+1.22%)
Jan 03, 2024 3.440 3.590 3.225 3.280 27,391 -0.17(-4.93%)
Jan 02, 2024 3.500 3.500 3.140 3.450 58,730 -0.03(-0.86%)
Dec 29, 2023 3.180 3.480 3.150 3.480 55,668 +0.26(+8.07%)
Dec 28, 2023 3.060 3.270 3.020 3.220 53,518 +0.13(+4.21%)
Dec 27, 2023 3.120 3.170 3.050 3.090 14,955 -0.10(-3.13%)
Dec 26, 2023 2.960 3.190 2.950 3.190 45,397 +0.12(+3.91%)
Dec 22, 2023 3.043 3.070 3.005 3.070 9,297 -0.09(-2.85%)
Dec 21, 2023 3.030 3.190 3.030 3.160 18,595 +0.13(+4.29%)
Dec 20, 2023 2.870 3.030 2.850 3.030 62,013 +0.16(+5.57%)
Dec 19, 2023 2.870 2.950 2.800 2.870 27,855 -0.01(-0.35%)
Dec 18, 2023 2.950 2.950 2.802 2.880 13,152 -0.11(-3.68%)
Dec 15, 2023 2.700 2.990 2.700 2.990 68,949 +0.29(+10.74%)
Dec 14, 2023 2.790 2.850 2.680 2.700 17,411 -0.09(-3.23%)
Dec 13, 2023 2.800 2.940 2.672 2.790 10,897 +0.12(+4.49%)
Dec 12, 2023 2.700 2.800 2.670 2.670 22,678 -0.06(-2.20%)
Dec 11, 2023 2.560 2.750 2.560 2.730 13,342 +0.01(+0.37%)
Dec 08, 2023 2.700 2.720 2.665 2.720 2,017 +0.07(+2.64%)
Dec 07, 2023 2.670 2.740 2.620 2.650 4,793 -0.01(-0.38%)
Dec 06, 2023 2.710 2.740 2.660 2.660 7,650 -0.01(-0.37%)
Dec 05, 2023 2.630 2.740 2.630 2.670 5,109 -0.04(-1.48%)
Dec 04, 2023 2.660 2.770 2.600 2.710 36,905 +0.00(+0.00%)
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.