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 (%)
May 29, 2020 2.750 2.890 2.670 2.800 234,400 +0.14(+5.26%)
May 28, 2020 3.000 3.040 2.650 2.660 365,733 -0.26(-8.90%)
May 27, 2020 2.950 3.040 2.830 2.920 232,689 +0.08(+2.82%)
May 26, 2020 3.160 3.230 2.790 2.840 459,505 -0.18(-5.96%)
May 22, 2020 2.970 3.250 2.960 3.020 362,000 +0.12(+4.14%)
May 21, 2020 2.880 3.140 2.720 2.900 621,130 +0.22(+8.21%)
May 20, 2020 2.240 3.100 2.230 2.680 566,137 +0.48(+21.82%)
May 19, 2020 2.480 2.500 2.180 2.200 199,856 -0.23(-9.47%)
May 18, 2020 2.690 2.785 2.400 2.430 313,473 -0.17(-6.54%)
May 15, 2020 2.500 2.700 2.480 2.600 217,900 +0.09(+3.59%)
May 14, 2020 2.530 2.580 2.260 2.510 282,441 +0.02(+0.80%)
May 13, 2020 2.180 2.500 2.100 2.490 354,368 +0.31(+14.22%)
May 12, 2020 2.060 2.200 2.030 2.180 277,346 +0.15(+7.39%)
May 11, 2020 1.910 2.150 1.910 2.030 309,989 +0.15(+7.98%)
May 08, 2020 1.880 1.940 1.790 1.880 100,500 +0.05(+2.73%)
May 07, 2020 1.810 1.880 1.720 1.830 63,597 +0.02(+1.10%)
May 06, 2020 1.940 1.950 1.800 1.810 92,322 -0.09(-4.74%)
May 05, 2020 1.940 2.080 1.850 1.900 147,517 +0.02(+1.06%)
May 04, 2020 1.790 2.000 1.670 1.880 144,641 +0.17(+9.94%)
May 01, 2020 1.780 1.780 1.600 1.710 89,200 -0.11(-6.04%)
Apr 30, 2020 1.830 1.900 1.310 1.820 415,170 -0.23(-11.22%)
Apr 29, 2020 1.720 2.230 1.710 2.050 315,587 +0.44(+27.33%)
Apr 28, 2020 2.000 2.000 1.600 1.610 104,692 -0.33(-17.01%)
Apr 27, 2020 1.670 2.000 1.660 1.940 180,388 +0.29(+17.58%)
Apr 24, 2020 1.590 1.670 1.510 1.650 30,000 +0.11(+7.14%)
Apr 23, 2020 1.520 1.590 1.410 1.540 36,319 +0.01(+0.65%)
Apr 22, 2020 1.540 1.630 1.500 1.530 83,245 +0.03(+2.00%)
Apr 21, 2020 1.550 1.557 1.500 1.500 31,828 -0.06(-3.85%)
Apr 20, 2020 1.620 1.730 1.550 1.560 47,308 -0.11(-6.59%)
Apr 17, 2020 1.710 1.710 1.580 1.670 70,500 +0.00(+0.00%)
Apr 16, 2020 1.570 1.870 1.510 1.670 192,197 +0.11(+7.05%)
Apr 15, 2020 1.510 1.590 1.410 1.560 56,891 +0.04(+2.63%)
Apr 14, 2020 1.580 1.650 1.470 1.520 171,314 -0.02(-1.30%)
Apr 13, 2020 1.560 1.560 1.420 1.540 13,359 -0.01(-0.65%)
Apr 09, 2020 1.510 1.550 1.450 1.550 33,900 +0.06(+4.03%)
Apr 08, 2020 1.450 1.490 1.390 1.490 29,571 +0.04(+2.76%)
Apr 07, 2020 1.530 1.530 1.360 1.450 32,787 -0.04(-2.68%)
Apr 06, 2020 1.500 1.585 1.350 1.490 85,217 +0.12(+8.76%)
Apr 03, 2020 1.530 1.540 1.330 1.370 41,900 -0.13(-8.67%)
Apr 02, 2020 1.660 1.730 1.460 1.500 62,029 -0.14(-8.54%)
Apr 01, 2020 1.650 1.760 1.580 1.640 96,353 -0.01(-0.61%)
Mar 31, 2020 1.410 1.740 1.402 1.650 187,937 +0.17(+11.49%)
Mar 30, 2020 1.470 1.620 1.450 1.480 113,007 -0.02(-1.33%)
Mar 27, 2020 1.500 1.550 1.350 1.500 79,700 +0.03(+2.04%)
Mar 26, 2020 1.300 1.680 1.210 1.470 373,887 +0.17(+13.08%)
Mar 25, 2020 1.330 1.370 1.250 1.300 56,140 -0.02(-1.52%)
Mar 24, 2020 1.350 1.390 1.280 1.320 160,351 +0.06(+4.35%)
Mar 23, 2020 1.300 1.356 1.080 1.265 224,041 +0.01(+1.20%)
Mar 20, 2020 1.460 1.460 1.250 1.250 208,900 -0.21(-14.09%)
Mar 19, 2020 1.240 1.530 1.140 1.455 200,840 +0.18(+13.67%)
Mar 18, 2020 1.900 1.950 1.110 1.280 601,546 -0.73(-36.32%)
Mar 17, 2020 1.110 2.170 1.080 2.010 820,698 +0.90(+81.08%)
Mar 16, 2020 1.250 1.390 1.100 1.110 112,150 -0.29(-20.71%)
Mar 13, 2020 1.370 1.500 1.314 1.400 107,600 +0.09(+6.87%)
Mar 12, 2020 1.190 1.410 1.150 1.310 133,301 +0.00(+0.00%)
Mar 11, 2020 1.320 1.350 1.220 1.310 251,131 -0.01(-0.76%)
Mar 10, 2020 1.490 1.500 1.220 1.320 229,101 -0.13(-8.97%)
Mar 09, 2020 1.560 1.560 1.440 1.450 103,875 -0.14(-8.81%)
Mar 06, 2020 1.690 1.740 1.560 1.590 142,000 -0.16(-9.14%)
Mar 05, 2020 1.670 1.900 1.585 1.750 258,278 +0.07(+4.17%)
Mar 04, 2020 1.840 1.900 1.650 1.680 132,263 -0.13(-7.18%)
Mar 03, 2020 1.540 1.860 1.500 1.810 228,120 +0.22(+13.84%)
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.