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

Paltalk Inc (NQ: PALT )

3.625 -0.025 (-0.68%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2023 1.740 1.787 1.720 1.770 14,991 +0.03(+1.81%)
Jul 28, 2023 1.730 1.761 1.630 1.739 17,820 +0.05(+2.88%)
Jul 27, 2023 1.700 1.720 1.630 1.690 88,257 -0.03(-1.74%)
Jul 26, 2023 1.660 1.730 1.660 1.720 18,104 +0.03(+1.78%)
Jul 25, 2023 1.700 1.750 1.680 1.690 21,374 -0.07(-3.98%)
Jul 24, 2023 1.768 1.768 1.670 1.760 112,176 +0.04(+2.33%)
Jul 21, 2023 1.750 1.760 1.720 1.720 20,010 +0.00(+0.00%)
Jul 20, 2023 1.730 1.770 1.710 1.720 33,609 -0.03(-1.71%)
Jul 19, 2023 1.760 1.790 1.720 1.750 48,533 -0.03(-1.69%)
Jul 18, 2023 1.830 1.900 1.760 1.780 90,246 -0.08(-4.30%)
Jul 17, 2023 1.770 1.900 1.760 1.860 103,943 +0.08(+4.49%)
Jul 14, 2023 1.840 1.890 1.710 1.780 110,666 -0.04(-2.20%)
Jul 13, 2023 1.830 1.920 1.760 1.820 94,914 -0.03(-1.62%)
Jul 12, 2023 1.870 1.920 1.800 1.850 21,065 -0.03(-1.49%)
Jul 11, 2023 1.851 1.930 1.840 1.878 31,909 -0.02(-1.16%)
Jul 10, 2023 1.900 1.950 1.840 1.900 89,594 +0.02(+1.06%)
Jul 07, 2023 1.740 1.940 1.710 1.880 205,653 +0.12(+6.82%)
Jul 06, 2023 1.760 1.810 1.610 1.760 197,324 -0.03(-1.68%)
Jul 05, 2023 1.880 1.880 1.750 1.790 160,080 -0.08(-4.28%)
Jul 03, 2023 1.980 2.140 1.850 1.870 375,283 +0.00(+0.00%)
Jun 30, 2023 2.070 2.450 1.854 1.870 1,653,758 -0.95(-33.69%)
Jun 29, 2023 3.300 3.770 2.750 2.820 888,225 -0.45(-13.76%)
Jun 28, 2023 3.360 3.770 3.120 3.270 1,323,457 -0.15(-4.39%)
Jun 27, 2023 2.910 3.810 2.910 3.420 1,916,607 +0.55(+19.16%)
Jun 26, 2023 2.460 3.250 2.420 2.870 1,468,370 +0.44(+18.11%)
Jun 23, 2023 2.450 2.540 2.370 2.430 28,500 -0.10(-3.95%)
Jun 22, 2023 2.350 2.540 2.350 2.530 40,732 +0.11(+4.55%)
Jun 21, 2023 2.370 2.540 2.340 2.420 46,416 +0.00(+0.00%)
Jun 20, 2023 2.490 2.570 2.340 2.420 44,086 -0.07(-2.81%)
Jun 16, 2023 2.430 2.910 2.390 2.490 323,275 +0.14(+5.96%)
Jun 15, 2023 2.350 2.450 2.300 2.350 58,671 +0.40(+20.52%)
May 08, 2023 1.900 1.955 1.800 1.950 268,520 +0.03(+1.56%)
May 05, 2023 1.804 1.940 1.804 1.920 55,074 +0.05(+2.67%)
May 04, 2023 1.900 1.900 1.770 1.870 77,180 -0.04(-2.09%)
May 03, 2023 1.890 1.940 1.870 1.910 39,779 +0.01(+0.53%)
May 02, 2023 1.860 1.900 1.820 1.900 31,209 +0.06(+3.26%)
May 01, 2023 1.900 1.900 1.840 1.840 33,408 -0.02(-1.08%)
Apr 28, 2023 1.830 1.910 1.830 1.860 29,269 -0.01(-0.53%)
Apr 27, 2023 1.780 1.870 1.770 1.870 32,508 +0.06(+3.31%)
Apr 26, 2023 1.830 1.850 1.770 1.810 33,401 -0.06(-3.21%)
Apr 25, 2023 1.830 1.880 1.680 1.870 80,358 -0.01(-0.53%)
Apr 24, 2023 1.920 1.920 1.810 1.880 20,183 -0.03(-1.57%)
Apr 21, 2023 1.920 1.950 1.910 1.910 8,972 -0.01(-0.52%)
Apr 20, 2023 1.860 1.950 1.860 1.920 8,652 +0.03(+1.59%)
Apr 19, 2023 1.910 1.930 1.750 1.890 88,824 -0.05(-2.58%)
Apr 18, 2023 1.950 1.970 1.910 1.940 21,718 -0.01(-0.51%)
Apr 17, 2023 1.940 1.980 1.900 1.950 31,651 +0.00(+0.00%)
Apr 14, 2023 1.980 2.010 1.920 1.950 33,572 -0.10(-4.88%)
Apr 13, 2023 2.000 2.050 1.980 2.050 18,554 +0.03(+1.49%)
Apr 12, 2023 2.020 2.120 1.940 2.020 41,074 -0.05(-2.42%)
Apr 11, 2023 1.920 2.090 1.880 2.070 97,099 +0.24(+13.11%)
Apr 10, 2023 1.890 1.920 1.770 1.830 56,967 -0.10(-5.13%)
Apr 06, 2023 1.910 1.935 1.790 1.929 32,123 +0.08(+4.27%)
Apr 05, 2023 1.965 1.965 1.810 1.850 57,898 -0.08(-4.39%)
Apr 04, 2023 2.060 2.060 1.910 1.935 51,676 -0.15(-7.42%)
Apr 03, 2023 2.130 2.200 2.040 2.090 62,739 -0.04(-1.88%)
Mar 31, 2023 2.178 2.178 2.040 2.130 43,547 +0.02(+0.95%)
Mar 30, 2023 2.050 2.220 2.010 2.110 58,323 +0.08(+3.94%)
Mar 29, 2023 1.970 2.030 1.880 2.030 12,710 +0.09(+4.64%)
Mar 28, 2023 1.910 2.080 1.857 1.940 96,255 -0.03(-1.52%)
Mar 27, 2023 1.740 1.970 1.740 1.970 86,827 +0.23(+13.22%)
Mar 24, 2023 1.710 1.740 1.510 1.740 142,111 +0.06(+3.57%)
Mar 23, 2023 1.840 1.840 1.680 1.680 114,535 -0.09(-5.08%)
Mar 22, 2023 1.710 1.920 1.700 1.770 288,075 +0.11(+6.63%)
Mar 21, 2023 1.560 1.675 1.560 1.660 46,053 +0.08(+5.06%)
Mar 20, 2023 1.610 1.610 1.520 1.580 59,408 -0.06(-3.66%)
Mar 17, 2023 1.490 1.725 1.470 1.640 204,461 +0.14(+9.33%)
Mar 16, 2023 1.450 1.510 1.430 1.500 78,817 +0.01(+0.67%)
Mar 15, 2023 1.380 1.510 1.370 1.490 140,375 +0.03(+2.05%)
Mar 14, 2023 1.480 1.510 1.420 1.460 191,027 -0.02(-1.35%)
Mar 13, 2023 1.580 1.700 1.480 1.480 191,342 -0.12(-7.50%)
Mar 10, 2023 1.520 1.620 1.500 1.600 294,204 +0.00(+0.00%)
Mar 09, 2023 1.670 1.817 1.560 1.600 160,649 -0.08(-4.76%)
Mar 08, 2023 1.700 1.810 1.650 1.680 261,210 -0.01(-0.59%)
Mar 07, 2023 1.700 1.720 1.630 1.690 59,543 +0.02(+1.20%)
Mar 06, 2023 1.840 1.910 1.660 1.670 391,605 -0.21(-11.17%)
Mar 03, 2023 1.830 2.060 1.750 1.880 298,944 +0.01(+0.53%)
Mar 02, 2023 2.260 2.360 1.840 1.870 555,805 -0.33(-15.00%)
Mar 01, 2023 2.610 2.709 2.180 2.200 395,759 -0.44(-16.67%)
Feb 28, 2023 3.600 3.710 2.584 2.640 973,139 -0.91(-25.63%)
Feb 27, 2023 3.580 3.990 3.505 3.550 956,206 +0.00(+0.00%)
Feb 24, 2023 3.400 3.780 2.870 3.550 1,394,495 +0.18(+5.34%)
Feb 23, 2023 3.460 3.650 3.310 3.370 369,669 +0.03(+0.90%)
Feb 22, 2023 3.900 4.270 3.282 3.340 850,850 -0.44(-11.64%)
Feb 21, 2023 3.460 4.100 3.450 3.780 750,911 +0.25(+7.08%)
Feb 17, 2023 3.070 3.640 3.070 3.530 503,164 +0.44(+14.24%)
Feb 16, 2023 3.100 3.240 3.070 3.090 187,082 -0.03(-0.96%)
Feb 15, 2023 3.040 3.220 3.013 3.120 349,204 +0.06(+1.79%)
Feb 14, 2023 3.050 3.330 3.050 3.065 385,515 -0.02(-0.81%)
Feb 13, 2023 3.250 3.630 3.050 3.090 510,759 -0.12(-3.74%)
Feb 10, 2023 2.930 3.280 2.850 3.210 152,971 +0.27(+9.00%)
Feb 09, 2023 3.170 3.320 2.945 2.945 205,993 -0.22(-6.80%)
Feb 08, 2023 3.740 3.860 3.110 3.160 733,835 -0.65(-17.06%)
Feb 07, 2023 4.080 4.370 3.770 3.810 706,608 -0.28(-6.85%)
Feb 06, 2023 3.690 4.250 3.690 4.090 696,548 +0.46(+12.52%)
Feb 03, 2023 3.780 3.900 3.530 3.635 350,438 -0.17(-4.34%)
Feb 02, 2023 4.280 4.480 3.580 3.800 1,166,755 -0.45(-10.59%)
Feb 01, 2023 4.390 4.600 4.110 4.250 1,196,242 +0.05(+1.19%)
Jan 31, 2023 3.990 4.430 3.900 4.200 1,128,869 +0.15(+3.70%)
Jan 30, 2023 3.990 4.140 3.740 4.050 977,322 +0.16(+4.11%)
Jan 27, 2023 3.660 4.000 3.550 3.890 830,806 +0.33(+9.27%)
Jan 26, 2023 3.440 3.760 3.160 3.560 848,191 +0.13(+3.79%)
Jan 25, 2023 3.290 3.460 2.730 3.430 387,639 +0.35(+11.36%)
Jan 24, 2023 2.980 3.400 2.660 3.080 930,919 +0.09(+3.01%)
Jan 23, 2023 2.590 3.160 2.590 2.990 232,843 +0.40(+15.44%)
Jan 20, 2023 2.440 2.600 2.360 2.590 85,266 +0.23(+9.75%)
Jan 19, 2023 2.350 2.440 2.320 2.360 42,493 +0.04(+1.72%)
Jan 18, 2023 2.390 2.400 2.280 2.320 29,719 -0.05(-2.11%)
Jan 17, 2023 2.210 2.380 2.210 2.370 60,480 +0.17(+7.73%)
Jan 13, 2023 2.130 2.332 2.120 2.200 75,049 +0.12(+5.77%)
Jan 12, 2023 1.900 2.115 1.873 2.080 60,686 +0.28(+15.56%)
Jan 11, 2023 1.650 1.890 1.620 1.800 40,888 +0.12(+7.14%)
Jan 10, 2023 1.610 1.760 1.531 1.680 24,400 +0.04(+2.45%)
Jan 09, 2023 1.490 1.640 1.490 1.640 16,388 +0.08(+5.13%)
Jan 06, 2023 1.460 1.640 1.440 1.560 41,688 +0.07(+4.47%)
Jan 05, 2023 1.410 1.560 1.410 1.493 31,243 +0.00(+0.21%)
Jan 04, 2023 1.380 1.500 1.370 1.490 87,380 +0.09(+6.43%)
Jan 03, 2023 1.310 1.415 1.280 1.400 151,278 +0.08(+6.06%)
Dec 30, 2022 1.310 1.380 1.310 1.320 57,687 -0.06(-4.47%)
Dec 29, 2022 1.430 1.430 1.380 1.382 33,617 -0.05(-3.37%)
Dec 28, 2022 1.370 1.470 1.370 1.430 20,438 +0.00(+0.00%)
Dec 27, 2022 1.470 1.470 1.420 1.430 59,775 -0.05(-3.38%)
Dec 23, 2022 1.490 1.510 1.480 1.480 15,065 -0.05(-3.27%)
Dec 22, 2022 1.520 1.530 1.480 1.530 34,111 +0.02(+1.32%)
Dec 21, 2022 1.520 1.640 1.510 1.510 41,237 +0.01(+0.67%)
Dec 20, 2022 1.500 1.521 1.500 1.500 4,078 -0.01(-0.67%)
Dec 19, 2022 1.510 1.520 1.505 1.510 27,496 -0.03(-1.94%)
Dec 16, 2022 1.520 1.540 1.510 1.540 5,529 +0.00(+0.00%)
Dec 15, 2022 1.500 1.540 1.500 1.540 19,763 +0.03(+1.99%)
Dec 14, 2022 1.510 1.522 1.510 1.510 3,339 +0.00(+0.00%)
Dec 13, 2022 1.510 1.530 1.502 1.510 28,021 -0.01(-0.66%)
Dec 12, 2022 1.530 1.540 1.510 1.520 20,150 +0.00(+0.00%)
Dec 09, 2022 1.516 1.580 1.502 1.520 47,791 +0.01(+0.36%)
Dec 08, 2022 1.500 1.515 1.500 1.515 5,983 +0.00(+0.30%)
Dec 07, 2022 1.520 1.520 1.500 1.510 14,847 -0.01(-0.61%)
Dec 06, 2022 1.500 1.520 1.500 1.519 7,104 +0.02(+1.29%)
Dec 05, 2022 1.500 1.550 1.500 1.500 5,360 -0.01(-0.66%)
Dec 02, 2022 1.520 1.540 1.510 1.510 23,885 +0.00(+0.00%)
Dec 01, 2022 1.500 1.541 1.480 1.510 13,323 -0.01(-0.66%)
Nov 30, 2022 1.520 1.530 1.500 1.520 10,342 +0.03(+2.01%)
Nov 29, 2022 1.480 1.530 1.480 1.490 29,856 +0.01(+0.68%)
Nov 28, 2022 1.480 1.510 1.480 1.480 3,054 +0.00(+0.00%)
Nov 25, 2022 1.420 1.520 1.420 1.480 12,756 +0.03(+1.96%)
Nov 23, 2022 1.501 1.530 1.447 1.452 57,243 -0.06(-3.87%)
Nov 22, 2022 1.490 1.580 1.490 1.510 38,212 +0.01(+0.67%)
Nov 21, 2022 1.560 1.630 1.490 1.500 50,442 -0.08(-5.06%)
Nov 18, 2022 1.760 1.930 1.460 1.580 876,934 -0.15(-8.67%)
Nov 17, 2022 1.600 1.750 1.580 1.730 114,098 +0.24(+16.11%)
Nov 16, 2022 1.530 1.550 1.440 1.490 107,339 -0.05(-3.25%)
Nov 15, 2022 1.500 1.570 1.490 1.540 7,028 -0.02(-1.28%)
Nov 14, 2022 1.550 1.580 1.540 1.560 5,382 +0.00(+0.00%)
Nov 11, 2022 1.528 1.640 1.505 1.560 87,631 +0.03(+1.96%)
Nov 10, 2022 1.503 1.550 1.503 1.530 12,452 +0.03(+2.00%)
Nov 09, 2022 1.450 1.520 1.420 1.500 21,747 +0.04(+2.74%)
Nov 08, 2022 1.410 1.530 1.390 1.460 197,177 +0.01(+0.69%)
Nov 07, 2022 1.510 1.550 1.450 1.450 61,695 -0.08(-5.23%)
Nov 04, 2022 1.508 1.540 1.498 1.530 12,778 +0.02(+1.32%)
Nov 03, 2022 1.460 1.550 1.460 1.510 31,433 +0.03(+2.03%)
Nov 02, 2022 1.500 1.560 1.470 1.480 99,063 +0.00(+0.00%)
Nov 01, 2022 1.500 1.550 1.470 1.480 85,500 +0.02(+1.37%)
Oct 31, 2022 1.500 1.520 1.460 1.460 8,591 -0.04(-2.67%)
Oct 28, 2022 1.490 1.520 1.490 1.500 7,979 -0.01(-0.66%)
Oct 27, 2022 1.480 1.520 1.480 1.510 14,819 +0.02(+1.34%)
Oct 26, 2022 1.500 1.520 1.490 1.490 22,169 +0.03(+2.05%)
Oct 25, 2022 1.520 1.530 1.450 1.460 61,865 -0.04(-2.67%)
Oct 24, 2022 1.450 1.520 1.450 1.500 25,454 +0.02(+1.35%)
Oct 21, 2022 1.500 1.530 1.460 1.480 27,772 -0.03(-1.99%)
Oct 20, 2022 1.480 1.530 1.480 1.510 15,268 +0.04(+2.72%)
Oct 19, 2022 1.500 1.534 1.470 1.470 18,059 -0.02(-1.34%)
Oct 18, 2022 1.470 1.540 1.460 1.490 48,196 +0.04(+2.76%)
Oct 17, 2022 1.420 1.520 1.420 1.450 62,176 +0.02(+1.40%)
Oct 14, 2022 1.410 1.490 1.410 1.430 56,558 +0.03(+2.14%)
Oct 13, 2022 1.430 1.520 1.400 1.400 123,121 -0.03(-2.10%)
Oct 12, 2022 1.370 1.530 1.370 1.430 38,860 +0.03(+2.14%)
Oct 11, 2022 1.455 1.469 1.350 1.400 98,273 -0.06(-3.78%)
Oct 10, 2022 1.485 1.485 1.440 1.455 24,382 +0.02(+1.04%)
Oct 07, 2022 1.490 1.490 1.430 1.440 38,699 -0.05(-3.36%)
Oct 06, 2022 1.450 1.510 1.430 1.490 30,674 +0.06(+4.20%)
Oct 05, 2022 1.530 1.570 1.410 1.430 161,987 -0.12(-7.74%)
Oct 04, 2022 1.590 1.740 1.510 1.550 624,644 +0.02(+1.31%)
Oct 03, 2022 1.540 1.545 1.500 1.530 5,820 +0.02(+1.32%)
Sep 30, 2022 1.585 1.585 1.500 1.510 50,125 -0.07(-4.43%)
Sep 29, 2022 1.530 1.590 1.474 1.580 16,097 +0.03(+1.94%)
Sep 28, 2022 1.530 1.580 1.530 1.550 6,066 +0.03(+1.64%)
Sep 27, 2022 1.520 1.590 1.500 1.525 11,525 -0.03(-1.61%)
Sep 26, 2022 1.490 1.610 1.450 1.550 77,268 +0.13(+9.15%)
Sep 23, 2022 1.500 1.500 1.420 1.420 12,321 -0.10(-6.58%)
Sep 22, 2022 1.550 1.574 1.500 1.520 31,870 -0.03(-1.94%)
Sep 21, 2022 1.530 1.620 1.530 1.550 94,582 +0.00(+0.00%)
Sep 20, 2022 1.600 1.630 1.550 1.550 9,157 -0.04(-2.52%)
Sep 19, 2022 1.670 1.670 1.570 1.590 21,037 -0.05(-3.05%)
Sep 16, 2022 1.710 1.730 1.640 1.640 71,400 -0.06(-3.53%)
Sep 15, 2022 1.697 1.741 1.697 1.700 5,880 +0.02(+1.19%)
Sep 14, 2022 1.700 1.755 1.680 1.680 44,123 -0.03(-1.75%)
Sep 13, 2022 1.670 1.730 1.670 1.710 21,573 +0.04(+2.40%)
Sep 12, 2022 1.670 1.720 1.670 1.670 26,370 -0.04(-2.34%)
Sep 09, 2022 1.700 1.740 1.670 1.710 50,449 +0.02(+1.18%)
Sep 08, 2022 1.680 1.690 1.610 1.690 29,838 -0.01(-0.59%)
Sep 07, 2022 1.680 1.700 1.630 1.700 8,688 +0.02(+1.19%)
Sep 06, 2022 1.700 1.700 1.638 1.680 12,561 +0.03(+1.82%)
Sep 02, 2022 1.720 1.780 1.639 1.650 230,790 -0.10(-5.71%)
Sep 01, 2022 1.780 1.820 1.700 1.750 113,756 -0.03(-1.69%)
Aug 31, 2022 1.770 1.930 1.765 1.780 259,585 +0.02(+1.14%)
Aug 30, 2022 1.780 1.790 1.750 1.760 36,084 +0.01(+0.57%)
Aug 29, 2022 1.800 1.830 1.750 1.750 24,879 -0.05(-2.78%)
Aug 26, 2022 1.790 1.830 1.760 1.800 90,128 +0.03(+1.69%)
Aug 25, 2022 1.760 1.770 1.730 1.770 32,745 +0.04(+2.31%)
Aug 24, 2022 1.770 1.810 1.730 1.730 120,466 -0.07(-3.89%)
Aug 23, 2022 1.780 1.840 1.750 1.800 63,964 +0.03(+1.69%)
Aug 22, 2022 1.780 1.840 1.750 1.770 20,700 -0.01(-0.56%)
Aug 19, 2022 1.720 1.800 1.720 1.780 77,833 +0.03(+1.71%)
Aug 18, 2022 1.750 1.890 1.740 1.750 183,681 +0.00(+0.00%)
Aug 17, 2022 1.720 1.780 1.720 1.750 279,527 +0.00(+0.00%)
Aug 16, 2022 1.760 1.780 1.730 1.750 193,984 +0.00(+0.00%)
Aug 15, 2022 1.770 1.800 1.750 1.750 51,610 +0.00(+0.00%)
Aug 12, 2022 1.710 1.810 1.710 1.750 117,634 +0.06(+3.55%)
Aug 11, 2022 1.720 1.860 1.690 1.690 490,579 -0.06(-3.43%)
Aug 10, 2022 1.800 1.940 1.740 1.750 180,249 -0.06(-3.31%)
Aug 09, 2022 1.800 2.050 1.630 1.810 1,275,619 +0.00(+0.00%)
Aug 08, 2022 1.900 1.950 1.800 1.810 270,596 -0.09(-4.74%)
Aug 05, 2022 1.880 1.940 1.856 1.900 64,785 -0.03(-1.55%)
Aug 04, 2022 1.940 1.990 1.856 1.930 91,533 +0.05(+2.66%)
Aug 03, 2022 1.860 1.980 1.820 1.880 291,937 +0.07(+3.87%)
Aug 02, 2022 1.940 1.990 1.790 1.810 490,084 -0.09(-4.74%)
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.