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

Innovid Corp. (NY: CTV )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.790 1.890 1.780 1.880 401,746 +0.08(+4.44%)
Feb 28, 2024 1.830 1.890 1.770 1.800 518,863 -0.05(-2.70%)
Feb 27, 2024 1.800 1.910 1.650 1.850 696,826 +0.11(+6.32%)
Feb 26, 2024 1.830 1.860 1.590 1.740 541,766 -0.07(-3.87%)
Feb 23, 2024 1.570 1.850 1.550 1.810 348,529 +0.24(+15.29%)
Feb 22, 2024 1.500 1.650 1.470 1.570 343,246 +0.06(+3.97%)
Feb 21, 2024 1.500 1.580 1.490 1.510 287,231 -0.02(-1.31%)
Feb 20, 2024 1.550 1.552 1.490 1.530 171,939 +0.02(+1.32%)
Feb 16, 2024 1.470 1.520 1.430 1.510 153,558 +0.03(+2.03%)
Feb 15, 2024 1.480 1.535 1.440 1.480 223,304 -0.02(-1.33%)
Feb 14, 2024 1.510 1.570 1.480 1.500 243,001 +0.02(+1.35%)
Feb 13, 2024 1.470 1.510 1.450 1.480 103,691 -0.04(-2.63%)
Feb 12, 2024 1.570 1.620 1.520 1.520 117,360 -0.03(-1.94%)
Feb 09, 2024 1.540 1.550 1.510 1.550 150,392 +0.01(+0.65%)
Feb 08, 2024 1.520 1.550 1.500 1.540 257,987 -0.01(-0.65%)
Feb 07, 2024 1.500 1.550 1.470 1.550 86,884 +0.05(+3.33%)
Feb 06, 2024 1.540 1.540 1.470 1.500 128,112 -0.01(-0.66%)
Feb 05, 2024 1.480 1.530 1.450 1.510 74,438 +0.00(+0.00%)
Feb 02, 2024 1.490 1.510 1.440 1.510 76,146 +0.01(+0.67%)
Feb 01, 2024 1.550 1.550 1.480 1.500 123,968 -0.02(-1.32%)
Jan 31, 2024 1.470 1.530 1.470 1.520 284,502 +0.01(+0.66%)
Jan 30, 2024 1.500 1.520 1.470 1.510 202,133 +0.02(+1.34%)
Jan 29, 2024 1.470 1.510 1.450 1.490 197,857 -0.01(-0.67%)
Jan 26, 2024 1.390 1.500 1.370 1.500 158,632 +0.09(+6.38%)
Jan 25, 2024 1.380 1.445 1.340 1.410 273,804 +0.05(+3.68%)
Jan 24, 2024 1.410 1.410 1.340 1.360 192,361 -0.01(-0.73%)
Jan 23, 2024 1.330 1.400 1.290 1.370 369,459 +0.05(+3.79%)
Jan 22, 2024 1.310 1.390 1.280 1.320 307,182 +0.03(+2.33%)
Jan 19, 2024 1.330 1.330 1.250 1.290 147,071 -0.06(-4.44%)
Jan 18, 2024 1.300 1.405 1.300 1.350 208,184 +0.01(+0.75%)
Jan 17, 2024 1.450 1.460 1.300 1.340 274,375 -0.13(-8.84%)
Jan 16, 2024 1.500 1.520 1.400 1.470 64,044 -0.06(-3.92%)
Jan 12, 2024 1.520 1.530 1.490 1.530 130,066 +0.01(+0.66%)
Jan 11, 2024 1.520 1.520 1.450 1.520 81,548 +0.00(+0.00%)
Jan 10, 2024 1.430 1.520 1.360 1.520 173,931 +0.03(+2.01%)
Jan 09, 2024 1.510 1.520 1.470 1.490 111,457 -0.02(-1.32%)
Jan 08, 2024 1.500 1.560 1.480 1.510 73,898 -0.03(-1.95%)
Jan 05, 2024 1.560 1.560 1.480 1.540 215,178 -0.01(-0.65%)
Jan 04, 2024 1.500 1.570 1.500 1.550 293,573 +0.01(+0.65%)
Jan 03, 2024 1.520 1.540 1.340 1.540 219,824 +0.00(+0.00%)
Jan 02, 2024 1.500 1.550 1.465 1.540 47,784 +0.04(+2.67%)
Dec 29, 2023 1.520 1.530 1.460 1.500 129,452 -0.05(-3.23%)
Dec 28, 2023 1.620 1.640 1.480 1.550 218,054 -0.07(-4.32%)
Dec 27, 2023 1.520 1.620 1.480 1.620 336,053 +0.11(+7.28%)
Dec 26, 2023 1.580 1.580 1.450 1.510 100,889 +0.01(+0.67%)
Dec 22, 2023 1.430 1.520 1.420 1.500 67,911 +0.08(+5.63%)
Dec 21, 2023 1.500 1.530 1.410 1.420 56,311 -0.05(-3.40%)
Dec 20, 2023 1.360 1.470 1.310 1.470 136,288 +0.07(+5.00%)
Dec 19, 2023 1.340 1.420 1.310 1.400 237,955 +0.06(+4.48%)
Dec 18, 2023 1.450 1.545 1.340 1.340 191,914 -0.12(-8.22%)
Dec 15, 2023 1.430 1.470 1.380 1.460 244,073 +0.04(+2.82%)
Dec 14, 2023 1.530 1.540 1.400 1.420 184,744 -0.06(-4.05%)
Dec 13, 2023 1.470 1.550 1.460 1.480 185,812 +0.00(+0.00%)
Dec 12, 2023 1.540 1.540 1.410 1.480 149,271 -0.03(-1.99%)
Dec 11, 2023 1.570 1.670 1.510 1.510 655,722 -0.08(-5.03%)
Dec 08, 2023 1.540 1.610 1.485 1.590 315,458 +0.04(+2.58%)
Dec 07, 2023 1.560 1.628 1.510 1.550 582,507 +0.03(+1.97%)
Dec 06, 2023 1.600 1.643 1.480 1.520 158,140 -0.11(-6.75%)
Dec 05, 2023 1.580 1.690 1.580 1.630 161,350 +0.03(+1.87%)
Dec 04, 2023 1.620 1.620 1.510 1.600 181,239 +0.02(+1.27%)
Dec 01, 2023 1.770 1.802 1.580 1.580 470,927 -0.16(-9.20%)
Nov 30, 2023 1.520 1.790 1.480 1.740 188,196 +0.25(+16.78%)
Nov 29, 2023 1.550 1.665 1.480 1.490 108,297 -0.01(-0.67%)
Nov 28, 2023 1.680 1.680 1.470 1.500 156,922 -0.13(-7.98%)
Nov 27, 2023 1.610 1.750 1.490 1.630 254,976 +0.02(+1.24%)
Nov 24, 2023 1.350 1.650 1.350 1.610 257,108 +0.29(+21.97%)
Nov 22, 2023 1.330 1.370 1.270 1.320 300,251 +0.02(+1.54%)
Nov 21, 2023 1.280 1.330 1.250 1.300 183,631 +0.02(+1.56%)
Nov 20, 2023 1.220 1.350 1.220 1.280 209,135 -0.02(-1.54%)
Nov 17, 2023 1.300 1.340 1.220 1.300 139,488 -0.02(-1.52%)
Nov 16, 2023 1.180 1.340 1.120 1.320 250,321 +0.11(+9.09%)
Nov 15, 2023 1.130 1.270 1.080 1.210 1,104,483 +0.13(+12.04%)
Nov 14, 2023 1.050 1.140 1.050 1.080 486,684 +0.00(+0.00%)
Nov 13, 2023 1.240 1.255 1.010 1.080 311,344 -0.14(-11.48%)
Nov 10, 2023 1.330 1.370 1.220 1.220 223,019 -0.08(-6.15%)
Nov 09, 2023 1.280 1.330 1.230 1.300 316,534 +0.03(+2.36%)
Nov 08, 2023 1.080 1.270 1.050 1.270 191,575 +0.24(+23.30%)
Nov 07, 2023 1.080 1.100 1.030 1.030 22,954 -0.05(-4.63%)
Nov 06, 2023 1.110 1.120 1.070 1.080 75,570 +0.00(+0.00%)
Nov 03, 2023 1.080 1.130 1.040 1.080 118,586 +0.01(+0.93%)
Nov 02, 2023 1.050 1.080 1.010 1.070 81,375 +0.02(+1.90%)
Nov 01, 2023 0.9874 1.050 0.9874 1.050 67,783 +0.05(+5.00%)
Oct 31, 2023 1.010 1.030 0.9683 1.000 33,787 -0.02(-1.96%)
Oct 30, 2023 0.9603 1.020 0.9603 1.020 42,451 +0.03(+3.03%)
Oct 27, 2023 0.9700 1.020 0.9600 0.9900 98,946 +0.00(+0.30%)
Oct 26, 2023 0.9800 1.010 0.9702 0.9870 74,183 +0.01(+0.71%)
Oct 25, 2023 1.030 1.050 0.9700 0.9800 74,600 -0.08(-7.55%)
Oct 24, 2023 0.9800 1.060 0.9800 1.060 56,827 +0.06(+6.49%)
Oct 23, 2023 1.050 1.100 0.9500 0.9954 320,711 -0.08(-7.83%)
Oct 20, 2023 1.020 1.080 1.020 1.080 50,374 +0.03(+2.86%)
Oct 19, 2023 1.020 1.080 1.004 1.050 84,782 +0.03(+2.94%)
Oct 18, 2023 1.010 1.040 1.000 1.020 126,720 +0.00(+0.00%)
Oct 17, 2023 1.130 1.180 1.010 1.020 188,435 -0.03(-2.86%)
Oct 16, 2023 1.010 1.130 0.9500 1.050 153,730 +0.05(+5.00%)
Oct 13, 2023 0.9800 1.030 0.9500 1.000 88,737 -0.02(-1.96%)
Oct 12, 2023 1.040 1.070 0.9686 1.020 67,295 -0.02(-1.92%)
Oct 11, 2023 1.090 1.105 1.040 1.040 57,582 -0.07(-6.31%)
Oct 10, 2023 1.040 1.160 1.035 1.110 71,401 +0.05(+4.72%)
Oct 09, 2023 1.060 1.100 1.050 1.060 120,886 -0.03(-2.75%)
Oct 06, 2023 1.080 1.140 1.020 1.090 130,559 +0.01(+0.93%)
Oct 05, 2023 1.130 1.130 1.080 1.080 75,092 -0.07(-6.09%)
Oct 04, 2023 1.170 1.200 1.100 1.150 112,978 +0.00(+0.00%)
Oct 03, 2023 1.210 1.210 1.080 1.150 374,269 -0.09(-7.26%)
Oct 02, 2023 1.250 1.260 1.210 1.240 130,302 -0.04(-3.13%)
Sep 29, 2023 1.200 1.300 1.170 1.280 103,347 +0.06(+4.92%)
Sep 28, 2023 1.200 1.270 1.200 1.220 63,828 +0.00(+0.00%)
Sep 27, 2023 1.160 1.240 1.150 1.220 136,330 +0.05(+4.27%)
Sep 26, 2023 1.220 1.240 1.140 1.170 256,792 -0.07(-5.65%)
Sep 25, 2023 1.250 1.280 1.240 1.240 81,576 -0.03(-2.36%)
Sep 22, 2023 1.260 1.328 1.230 1.270 256,365 -0.01(-0.78%)
Sep 21, 2023 1.180 1.290 1.180 1.280 96,143 +0.07(+5.79%)
Sep 20, 2023 1.200 1.410 1.190 1.210 108,332 -0.01(-0.82%)
Sep 19, 2023 1.260 1.260 1.160 1.220 77,689 +0.01(+0.83%)
Sep 18, 2023 1.210 1.250 1.150 1.210 118,517 -0.02(-1.63%)
Sep 15, 2023 1.300 1.310 1.210 1.230 245,429 -0.03(-2.38%)
Sep 14, 2023 1.300 1.340 1.200 1.260 121,960 -0.04(-3.08%)
Sep 13, 2023 1.190 1.350 1.190 1.300 173,719 +0.09(+7.44%)
Sep 12, 2023 1.310 1.350 1.200 1.210 200,750 -0.09(-6.92%)
Sep 11, 2023 1.280 1.360 1.260 1.300 146,351 +0.02(+1.56%)
Sep 08, 2023 1.330 1.330 1.240 1.280 104,915 -0.08(-5.88%)
Sep 07, 2023 1.400 1.400 1.340 1.360 138,566 +0.00(+0.00%)
Sep 06, 2023 1.230 1.450 1.210 1.360 322,944 +0.12(+9.68%)
Sep 05, 2023 1.180 1.260 1.150 1.240 293,240 +0.10(+8.77%)
Sep 01, 2023 1.140 1.185 1.120 1.140 257,631 -0.01(-0.87%)
Aug 31, 2023 1.190 1.195 1.140 1.150 297,746 -0.01(-0.86%)
Aug 30, 2023 1.140 1.190 1.140 1.160 169,551 -0.01(-0.85%)
Aug 29, 2023 1.130 1.190 1.130 1.170 57,119 +0.02(+1.74%)
Aug 28, 2023 1.150 1.290 1.130 1.150 207,345 -0.01(-0.86%)
Aug 25, 2023 1.160 1.170 1.130 1.160 196,736 +0.03(+2.65%)
Aug 24, 2023 1.170 1.190 1.090 1.130 287,132 -0.07(-5.83%)
Aug 23, 2023 1.200 1.230 1.150 1.200 158,770 +0.01(+0.84%)
Aug 22, 2023 1.180 1.250 1.150 1.190 1,306,188 +0.02(+1.71%)
Aug 21, 2023 1.160 1.210 1.140 1.170 116,905 -0.01(-0.85%)
Aug 18, 2023 1.120 1.195 1.120 1.180 202,616 +0.05(+4.42%)
Aug 17, 2023 1.150 1.230 1.090 1.130 280,313 +0.02(+1.80%)
Aug 16, 2023 1.080 1.110 1.040 1.110 207,520 +0.03(+2.78%)
Aug 15, 2023 1.090 1.130 1.060 1.080 490,354 +0.04(+3.85%)
Aug 14, 2023 1.020 1.090 1.010 1.040 370,145 -0.03(-2.80%)
Aug 11, 2023 1.110 1.130 1.050 1.070 188,216 -0.05(-4.46%)
Aug 10, 2023 1.110 1.140 1.080 1.120 90,357 +0.02(+1.82%)
Aug 09, 2023 1.140 1.160 1.090 1.100 471,962 +0.01(+0.92%)
Aug 08, 2023 1.070 1.210 1.040 1.090 174,268 -0.03(-2.68%)
Aug 07, 2023 1.090 1.170 1.070 1.120 167,716 +0.00(+0.00%)
Aug 04, 2023 1.100 1.130 1.060 1.120 129,957 +0.06(+5.66%)
Aug 03, 2023 1.100 1.110 1.060 1.060 89,126 -0.04(-3.64%)
Aug 02, 2023 1.160 1.170 1.080 1.100 234,191 -0.08(-6.78%)
Aug 01, 2023 1.180 1.245 1.140 1.180 128,734 -0.02(-1.67%)
Jul 31, 2023 1.150 1.270 1.140 1.200 231,030 +0.05(+4.35%)
Jul 28, 2023 1.080 1.180 1.050 1.150 211,087 +0.08(+7.48%)
Jul 27, 2023 1.130 1.135 1.060 1.070 291,368 -0.08(-6.96%)
Jul 26, 2023 1.150 1.180 1.090 1.150 1,070,380 +0.00(+0.00%)
Jul 25, 2023 1.130 1.150 1.070 1.150 301,318 +0.03(+2.68%)
Jul 24, 2023 1.110 1.160 1.070 1.120 139,794 -0.02(-1.75%)
Jul 21, 2023 1.090 1.140 1.010 1.140 222,923 +0.04(+3.64%)
Jul 20, 2023 1.100 1.120 1.050 1.100 214,975 -0.02(-1.79%)
Jul 19, 2023 1.240 1.240 1.110 1.120 333,936 -0.09(-7.44%)
Jul 18, 2023 1.240 1.290 1.170 1.210 225,554 +0.00(+0.00%)
Jul 17, 2023 1.180 1.290 1.170 1.210 185,146 +0.06(+5.22%)
Jul 14, 2023 1.240 1.270 1.150 1.150 146,221 -0.08(-6.50%)
Jul 13, 2023 1.210 1.280 1.190 1.230 251,204 +0.04(+3.36%)
Jul 12, 2023 1.150 1.190 1.140 1.190 187,062 +0.05(+4.39%)
Jul 11, 2023 1.130 1.180 1.080 1.140 156,833 +0.08(+7.55%)
Jul 10, 2023 1.100 1.155 1.050 1.060 164,737 -0.01(-0.93%)
Jul 07, 2023 1.030 1.090 1.030 1.070 485,486 +0.01(+0.94%)
Jul 06, 2023 1.060 1.070 1.020 1.060 216,678 +0.00(+0.00%)
Jul 05, 2023 1.130 1.130 0.9700 1.060 771,910 -0.10(-8.62%)
Jul 03, 2023 1.060 1.190 1.060 1.160 102,883 +0.07(+6.42%)
Jun 30, 2023 1.110 1.200 1.080 1.090 358,410 -0.03(-2.68%)
Jun 29, 2023 1.040 1.120 1.030 1.120 652,648 +0.07(+6.67%)
Jun 28, 2023 1.070 1.090 1.020 1.050 1,664,196 -0.02(-1.87%)
Jun 27, 2023 1.000 1.070 0.9998 1.070 1,233,087 +0.07(+7.00%)
Jun 26, 2023 1.060 1.080 0.9754 1.000 441,438 -0.03(-2.91%)
Jun 23, 2023 0.9000 1.080 0.8911 1.030 9,968,100 +0.10(+11.27%)
Jun 22, 2023 0.9700 0.9991 0.9181 0.9257 1,081,148 -0.01(-1.52%)
Jun 21, 2023 0.9414 0.9610 0.9200 0.9400 880,615 +0.03(+3.14%)
Jun 20, 2023 1.030 1.030 0.9100 0.9114 962,406 -0.09(-8.86%)
Jun 16, 2023 1.080 1.100 0.9800 1.000 1,131,191 -0.07(-6.54%)
Jun 15, 2023 1.120 1.190 1.040 1.070 653,630 +0.13(+13.59%)
May 08, 2023 0.8976 0.9972 0.8976 0.9420 308,497 +0.02(+1.79%)
May 05, 2023 0.8784 0.9430 0.8755 0.9254 359,066 +0.02(+2.16%)
May 04, 2023 0.9200 0.9400 0.8556 0.9058 356,010 +0.01(+1.17%)
May 03, 2023 0.8800 0.9212 0.8760 0.8953 280,698 +0.00(+0.12%)
May 02, 2023 0.9100 0.9384 0.8573 0.8942 236,957 -0.03(-3.70%)
May 01, 2023 0.9108 0.9500 0.9108 0.9286 144,485 -0.01(-1.11%)
Apr 28, 2023 0.9300 0.9780 0.9050 0.9390 387,758 -0.03(-2.75%)
Apr 27, 2023 1.000 1.030 0.9300 0.9656 346,476 -0.02(-1.87%)
Apr 26, 2023 0.9489 1.000 0.9084 0.9840 470,439 +0.01(+1.34%)
Apr 25, 2023 0.9779 1.010 0.9000 0.9710 438,696 -0.03(-2.54%)
Apr 24, 2023 0.9800 1.020 0.9573 0.9963 271,426 +0.01(+0.81%)
Apr 21, 2023 0.9849 1.000 0.9500 0.9883 272,570 -0.01(-1.17%)
Apr 20, 2023 1.000 1.070 0.9700 1.000 287,242 -0.01(-0.99%)
Apr 19, 2023 1.030 1.035 0.9726 1.010 303,384 -0.02(-1.94%)
Apr 18, 2023 1.060 1.125 1.010 1.030 766,783 -0.02(-1.90%)
Apr 17, 2023 0.9800 1.240 0.8683 1.050 1,701,036 +0.21(+24.97%)
Apr 14, 2023 0.7661 0.9133 0.7568 0.8402 1,164,470 +0.07(+9.00%)
Apr 13, 2023 0.8700 0.9000 0.7500 0.7708 1,435,594 -0.11(-12.92%)
Apr 12, 2023 0.9018 0.9480 0.8800 0.8852 1,345,800 -0.03(-3.68%)
Apr 11, 2023 1.100 1.110 0.8895 0.9190 1,833,414 -0.09(-9.01%)
Apr 10, 2023 1.040 1.060 1.000 1.010 317,937 -0.07(-6.48%)
Apr 06, 2023 1.070 1.110 1.060 1.080 444,598 +0.02(+1.89%)
Apr 05, 2023 1.140 1.175 1.010 1.060 362,581 -0.12(-10.17%)
Apr 04, 2023 1.300 1.335 1.160 1.180 925,059 -0.17(-12.59%)
Apr 03, 2023 1.370 1.460 1.300 1.350 308,830 -0.06(-4.26%)
Mar 31, 2023 1.380 1.440 1.310 1.410 214,965 +0.00(+0.00%)
Mar 30, 2023 1.540 1.540 1.395 1.410 144,167 -0.14(-9.03%)
Mar 29, 2023 1.450 1.560 1.450 1.550 79,847 +0.10(+6.90%)
Mar 28, 2023 1.400 1.480 1.400 1.450 43,398 +0.01(+0.69%)
Mar 27, 2023 1.400 1.485 1.400 1.440 59,062 +0.01(+0.70%)
Mar 24, 2023 1.490 1.510 1.410 1.430 69,744 -0.08(-5.30%)
Mar 23, 2023 1.510 1.570 1.470 1.510 99,558 -0.01(-0.66%)
Mar 22, 2023 1.610 1.650 1.510 1.520 101,914 +0.01(+0.66%)
Mar 21, 2023 1.440 1.530 1.350 1.510 120,669 +0.12(+8.63%)
Mar 20, 2023 1.370 1.430 1.370 1.390 114,836 -0.04(-2.80%)
Mar 17, 2023 1.450 1.450 1.390 1.430 339,100 +0.00(+0.00%)
Mar 16, 2023 1.360 1.490 1.360 1.430 108,434 +0.06(+4.38%)
Mar 15, 2023 1.390 1.446 1.340 1.370 145,069 -0.02(-1.44%)
Mar 14, 2023 1.300 1.510 1.300 1.390 270,752 +0.09(+6.92%)
Mar 13, 2023 1.320 1.450 1.280 1.300 441,452 +0.02(+1.56%)
Mar 10, 2023 1.500 1.550 1.270 1.280 254,739 -0.23(-15.23%)
Mar 09, 2023 1.600 1.600 1.500 1.510 198,291 -0.11(-6.79%)
Mar 08, 2023 1.760 1.770 1.610 1.620 105,967 -0.18(-10.00%)
Mar 07, 2023 1.800 1.870 1.715 1.800 114,449 +0.03(+1.69%)
Mar 06, 2023 1.710 1.785 1.660 1.770 653,602 +0.08(+4.73%)
Mar 03, 2023 1.570 1.710 1.570 1.690 160,180 +0.09(+5.62%)
Mar 02, 2023 1.510 1.617 1.500 1.600 212,562 +0.09(+5.96%)
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.