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

Finwise Bancorp (NQ: FINW )

10.12 +0.02 (+0.20%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2023 9.670 9.900 9.520 9.530 5,456 -0.31(-3.16%)
Aug 30, 2023 9.520 9.880 9.470 9.841 8,713 +0.32(+3.37%)
Aug 29, 2023 9.520 9.715 9.520 9.520 4,839 -0.27(-2.76%)
Aug 28, 2023 9.700 10.000 9.521 9.790 1,323 +0.13(+1.35%)
Aug 25, 2023 9.750 9.750 9.660 9.660 1,083 -0.39(-3.88%)
Aug 24, 2023 10.06 10.18 9.610 10.05 1,684 +0.05(+0.50%)
Aug 23, 2023 10.27 10.27 10.00 10.00 4,058 -0.20(-1.96%)
Aug 22, 2023 10.50 10.50 10.09 10.20 2,683 -0.07(-0.68%)
Aug 21, 2023 10.27 10.27 10.27 10.27 773 +0.08(+0.79%)
Aug 18, 2023 10.19 10.22 10.19 10.19 5,358 -0.05(-0.49%)
Aug 17, 2023 10.21 10.24 10.14 10.24 7,843 +0.09(+0.89%)
Aug 16, 2023 10.10 10.29 10.06 10.15 255,465 +0.08(+0.79%)
Aug 15, 2023 10.25 10.36 10.07 10.07 8,739 -0.36(-3.45%)
Aug 14, 2023 10.24 10.45 10.24 10.43 5,012 +0.24(+2.36%)
Aug 11, 2023 10.41 10.43 9.990 10.19 8,875 +0.14(+1.39%)
Aug 10, 2023 10.34 10.41 9.950 10.05 8,618 -0.11(-1.08%)
Aug 09, 2023 10.13 10.45 10.13 10.16 5,730 -0.06(-0.59%)
Aug 08, 2023 10.00 10.44 10.00 10.22 4,412 +0.14(+1.39%)
Aug 07, 2023 10.44 10.44 10.07 10.08 11,022 -0.22(-2.14%)
Aug 04, 2023 10.12 10.43 10.12 10.30 2,490 -0.20(-1.90%)
Aug 03, 2023 10.49 10.54 10.09 10.50 8,753 +0.32(+3.14%)
Aug 02, 2023 9.875 10.50 9.875 10.18 11,876 +0.20(+2.04%)
Aug 01, 2023 10.04 10.10 9.757 9.976 7,072 +0.08(+0.77%)
Jul 31, 2023 9.640 10.00 9.640 9.900 8,873 +0.39(+4.10%)
Jul 28, 2023 9.020 9.510 9.020 9.510 67,127 +0.69(+7.82%)
Jul 27, 2023 8.980 8.980 8.734 8.820 6,817 -0.13(-1.45%)
Jul 26, 2023 9.000 9.050 8.770 8.950 19,818 -0.05(-0.56%)
Jul 25, 2023 8.800 9.030 8.750 9.000 9,592 +0.00(+0.00%)
Jul 24, 2023 8.950 9.040 8.750 9.000 8,359 +0.05(+0.56%)
Jul 21, 2023 8.785 8.960 8.785 8.950 6,621 +0.15(+1.70%)
Jul 20, 2023 8.790 8.950 8.740 8.800 2,068 +0.04(+0.40%)
Jul 19, 2023 8.785 8.990 8.740 8.765 6,069 +0.02(+0.17%)
Jul 18, 2023 8.750 9.080 8.750 8.750 15,360 -0.21(-2.34%)
Jul 17, 2023 8.970 8.980 8.960 8.960 3,360 +0.07(+0.79%)
Jul 14, 2023 8.681 8.970 8.681 8.890 3,435 -0.05(-0.56%)
Jul 13, 2023 8.760 8.940 8.700 8.940 1,453 +0.19(+2.17%)
Jul 12, 2023 8.650 9.020 8.586 8.750 18,860 +0.10(+1.16%)
Jul 11, 2023 8.590 8.730 8.590 8.650 2,605 +0.15(+1.76%)
Jul 10, 2023 8.558 8.558 8.500 8.500 2,710 -0.12(-1.39%)
Jul 07, 2023 8.500 8.620 8.500 8.620 6,147 +0.12(+1.41%)
Jul 06, 2023 8.620 8.691 8.500 8.500 13,303 -0.06(-0.70%)
Jul 05, 2023 8.800 8.800 8.500 8.560 14,858 -0.28(-3.17%)
Jul 03, 2023 8.850 8.860 8.840 8.840 1,510 -0.11(-1.23%)
Jun 30, 2023 9.000 9.000 8.810 8.950 15,445 -0.05(-0.56%)
Jun 29, 2023 8.990 9.000 8.990 9.000 389 +0.05(+0.56%)
Jun 28, 2023 8.990 8.990 8.950 8.950 907 +0.00(+0.00%)
Jun 27, 2023 8.950 9.000 8.872 8.950 5,545 -0.04(-0.44%)
Jun 26, 2023 8.950 9.000 8.950 8.990 1,343 -0.01(-0.11%)
Jun 23, 2023 8.880 9.020 8.813 9.000 5,777 +0.04(+0.45%)
Jun 22, 2023 8.890 8.960 8.802 8.960 1,494 +0.16(+1.82%)
Jun 21, 2023 9.000 9.200 8.800 8.800 47,509 -0.15(-1.68%)
Jun 20, 2023 9.000 9.140 8.826 8.950 14,484 -0.05(-0.56%)
Jun 16, 2023 8.960 9.000 8.860 9.000 7,763 +0.17(+1.93%)
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.