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

Infobird Company Ltd (NQ: IFBD )

3.940 -0.050 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2023 3.100 3.100 2.750 2.800 4,661 +0.02(+0.90%)
Mar 30, 2023 2.824 3.200 2.764 2.775 3,675 +0.01(+0.38%)
Mar 29, 2023 3.087 3.087 2.650 2.764 2,946 +0.05(+1.94%)
Mar 28, 2023 2.650 2.821 2.650 2.712 434 +0.01(+0.44%)
Mar 27, 2023 2.750 2.882 2.700 2.700 5,518 -0.24(-8.18%)
Mar 24, 2023 2.900 3.335 2.653 2.941 9,111 -0.01(-0.32%)
Mar 23, 2023 2.900 3.150 2.900 2.950 3,985 +0.20(+7.27%)
Mar 22, 2023 2.850 3.000 2.655 2.750 2,303 +0.00(+0.15%)
Mar 21, 2023 2.750 3.203 2.700 2.746 2,152 -0.00(-0.15%)
Mar 20, 2023 2.750 2.750 2.555 2.750 3,402 -0.20(-6.78%)
Mar 17, 2023 2.900 2.950 2.655 2.950 16,847 +0.05(+1.72%)
Mar 16, 2023 2.950 3.050 2.900 2.900 1,709 -0.15(-4.92%)
Mar 15, 2023 2.842 3.350 2.842 3.050 6,189 +0.00(+0.00%)
Mar 14, 2023 3.250 3.417 3.022 3.050 10,014 -0.40(-11.49%)
Mar 13, 2023 3.380 3.500 3.003 3.446 14,872 -0.05(-1.54%)
Mar 10, 2023 3.550 3.550 3.375 3.500 2,136 -0.05(-1.41%)
Mar 09, 2023 3.350 3.550 3.350 3.550 13,109 +0.34(+10.52%)
Mar 08, 2023 3.400 3.550 3.104 3.212 10,970 -0.19(-5.46%)
Mar 07, 2023 3.400 3.600 3.350 3.397 14,977 -0.10(-2.93%)
Mar 06, 2023 3.500 3.645 3.450 3.500 8,831 -0.04(-0.99%)
Mar 03, 2023 3.550 3.800 3.450 3.535 12,665 +0.04(+1.00%)
Mar 02, 2023 3.300 3.800 3.300 3.500 21,136 +0.10(+2.94%)
Mar 01, 2023 4.000 3.986 3.104 3.400 38,419 -0.61(-15.32%)
Feb 28, 2023 3.901 4.124 3.829 4.015 15,524 +0.06(+1.65%)
Feb 27, 2023 4.300 4.355 3.750 3.950 18,880 -0.33(-7.82%)
Feb 24, 2023 4.500 4.850 4.202 4.285 98,725 -3.01(-41.25%)
Feb 23, 2023 7.609 8.300 6.575 7.293 575,228 -0.56(-7.09%)
Feb 22, 2023 7.350 8.000 6.800 7.850 719,234 -0.05(-0.63%)
Feb 21, 2023 7.850 8.500 6.804 7.900 906,967 +0.85(+12.06%)
Feb 17, 2023 6.350 8.050 5.550 7.050 500,505 +0.85(+13.71%)
Feb 16, 2023 5.300 6.340 4.885 6.200 55,306 +0.90(+16.98%)
Feb 15, 2023 4.750 5.500 4.669 5.300 19,967 +0.55(+11.58%)
Feb 14, 2023 4.750 4.750 4.255 4.750 2,279 +0.18(+3.96%)
Feb 13, 2023 5.100 5.100 4.569 4.569 2,389 -0.30(-6.20%)
Feb 10, 2023 5.050 5.100 4.500 4.871 22,956 -0.33(-6.33%)
Feb 09, 2023 5.700 6.050 4.970 5.200 9,548 -0.50(-8.77%)
Feb 08, 2023 6.200 6.200 5.650 5.700 10,441 -0.60(-9.52%)
Feb 07, 2023 6.300 6.625 5.700 6.300 30,720 -0.20(-3.08%)
Feb 06, 2023 6.650 7.050 6.100 6.500 34,359 +0.50(+8.33%)
Feb 03, 2023 6.050 6.700 5.550 6.000 45,792 +0.00(+0.00%)
Feb 02, 2023 7.000 7.200 6.000 6.000 39,107 -1.00(-14.29%)
Feb 01, 2023 5.700 7.900 5.500 7.000 61,193 +1.05(+17.65%)
Jan 31, 2023 5.650 7.199 5.400 5.950 81,534 +0.15(+2.59%)
Jan 30, 2023 6.000 6.750 5.550 5.800 60,619 +0.75(+14.85%)
Jan 27, 2023 4.750 5.750 4.401 5.050 38,492 +0.45(+9.78%)
Jan 26, 2023 4.400 5.250 4.250 4.600 31,019 +0.00(+0.10%)
Jan 25, 2023 4.750 4.750 4.400 4.596 1,110 -0.15(-3.25%)
Jan 24, 2023 4.845 4.850 4.460 4.750 3,885 +0.08(+1.60%)
Jan 23, 2023 4.400 4.925 4.375 4.675 18,692 +0.30(+6.86%)
Jan 20, 2023 4.450 4.450 4.016 4.375 5,758 +0.14(+3.31%)
Jan 19, 2023 3.900 4.391 3.850 4.235 6,754 +0.22(+5.55%)
Jan 18, 2023 4.000 4.200 3.750 4.013 14,253 +0.05(+1.20%)
Jan 17, 2023 4.250 4.449 3.701 3.965 14,645 -0.16(-3.89%)
Jan 13, 2023 3.671 4.745 3.671 4.125 42,917 +0.18(+4.51%)
Jan 12, 2023 3.994 3.994 3.700 3.947 4,420 -0.05(-1.31%)
Jan 11, 2023 4.135 4.135 3.820 4.000 2,197 +0.18(+4.75%)
Jan 10, 2023 3.870 4.135 3.800 3.818 1,540 -0.17(-4.29%)
Jan 09, 2023 4.250 4.550 3.751 3.990 13,143 -0.71(-15.10%)
Jan 06, 2023 3.994 6.500 3.900 4.699 163,302 +0.85(+22.05%)
Jan 05, 2023 3.550 4.000 3.102 3.850 5,668 +0.15(+4.05%)
Jan 04, 2023 3.400 3.850 3.000 3.700 9,472 +0.25(+7.36%)
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.