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

Jzz Technologies Inc (OP: JZZI )

N/A UNCHANGED
Last Price Updated: 10:09 AM EST, Jan 2, 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 (%)
Sep 26, 2012 0.5700 0.5700 0.5700 0.5700 0 -0.45(-44.12%)
Sep 14, 2012 1.020 1.020 1.020 100 +0.50(+96.15%)
Sep 12, 2012 0.5200 0.5200 0.5200 0 -0.62(-54.39%)
Sep 07, 2012 1.140 1.140 1.140 0 -0.02(-1.72%)
Sep 06, 2012 1.110 1.160 1.110 1.160 3,200 -0.09(-7.20%)
Sep 05, 2012 1.420 1.420 1.250 1.250 4,800 -0.13(-9.42%)
Aug 31, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
Aug 30, 2012 1.350 1.380 1.160 1.380 3,500 -0.01(-0.72%)
Aug 29, 2012 1.370 1.970 1.370 1.390 6,795 -0.16(-10.32%)
Aug 27, 2012 2.000 2.000 1.400 1.550 36,125 -0.05(-3.13%)
Aug 20, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 17, 2012 1.500 1.600 1.490 1.600 4,900 -0.05(-3.03%)
Aug 16, 2012 1.010 1.800 1.010 1.650 34,051 +0.45(+37.50%)
Aug 15, 2012 1.400 1.400 1.200 1.200 1,500 -0.62(-34.07%)
Aug 14, 2012 0.9800 1.820 0.9800 1.820 10,500 +0.22(+13.75%)
Aug 13, 2012 0.7000 1.600 0.6500 1.600 16,900 -0.41(-20.40%)
Aug 11, 2012 2.010 2.050 0.6500 2.010 7,800 +0.00(+0.00%)
Aug 10, 2012 2.010 2.050 0.6500 2.010 7,800 +0.74(+58.27%)
Aug 09, 2012 1.270 1.270 1.270 1.270 100 +0.01(+0.79%)
Aug 07, 2012 1.260 1.260 1.260 0 +0.23(+22.33%)
Aug 06, 2012 0.3700 1.050 0.3700 1.030 8,600 +0.53(+106.00%)
Aug 03, 2012 0.5000 0.5000 0.5000 0.5000 6,140 +0.00(+0.00%)
Aug 02, 2012 0.2500 0.7900 0.2500 0.5000 8,600 -0.44(-46.81%)
Jul 31, 2012 0.9400 0.9400 0.9400 0 -0.66(-41.25%)
Jul 30, 2012 1.600 1.600 1.600 1.600 1,300 -0.41(-20.40%)
Jul 26, 2012 2.010 2.010 2.010 0 +0.01(+0.50%)
Jul 24, 2012 2.000 2.000 2.000 0 +0.28(+16.28%)
Jul 23, 2012 1.720 1.720 1.720 1.720 100 -0.28(-14.00%)
Jul 20, 2012 1.400 2.000 1.100 2.000 3,050 +0.31(+18.34%)
Jul 19, 2012 1.640 2.020 1.640 1.690 2,200 -0.25(-12.89%)
Jul 18, 2012 1.990 2.020 1.890 1.940 20,250 -0.05(-2.51%)
Jul 17, 2012 1.810 1.990 1.810 1.990 600 +0.00(+0.00%)
Jul 16, 2012 1.600 1.990 1.600 1.990 2,350 -0.01(-0.50%)
Jul 14, 2012 2.000 2.000 2.000 2.000 610 +0.00(+0.00%)
Jul 13, 2012 2.000 2.000 2.000 2.000 610 +0.40(+25.00%)
Jul 12, 2012 2.020 2.020 1.600 1.600 2,800 -0.44(-21.57%)
Jul 11, 2012 1.850 2.060 1.850 2.040 3,800 +0.16(+8.51%)
Jul 10, 2012 2.040 2.050 1.760 1.880 55,548 -0.13(-6.47%)
Jul 06, 2012 2.010 2.010 2.010 0 -0.04(-1.95%)
Jul 05, 2012 1.110 2.050 1.100 2.050 38,896 +0.98(+91.59%)
Jul 02, 2012 1.070 1.070 1.070 1.070 0 -1.03(-49.05%)
Jun 29, 2012 1.750 2.100 1.500 2.100 3,157 -0.04(-1.87%)
Jun 26, 2012 2.140 2.140 2.140 0 -0.04(-1.83%)
Jun 22, 2012 2.180 2.180 2.180 0 +0.44(+25.29%)
Jun 21, 2012 2.240 2.280 1.740 1.740 2,757 -0.56(-24.35%)
Jun 20, 2012 2.270 2.300 2.150 2.300 4,319 +0.15(+6.98%)
Jun 19, 2012 2.280 2.300 2.150 2.150 13,581 -0.13(-5.70%)
Jun 18, 2012 2.150 2.350 1.690 2.280 37,082 +0.23(+11.22%)
Jun 15, 2012 2.050 2.050 2.050 2.050 9,200 +0.05(+2.50%)
Jun 12, 2012 2.000 2.000 2.000 0 -0.09(-4.31%)
Jun 06, 2012 2.090 2.090 2.090 0 -0.06(-2.79%)
Jun 05, 2012 2.150 2.150 2.150 2.150 500 -0.33(-13.31%)
Jun 01, 2012 2.480 2.480 2.480 2.480 0 -0.02(-0.80%)
May 31, 2012 2.500 2.500 2.400 2.500 9,450 +0.01(+0.40%)
May 30, 2012 2.200 2.550 2.200 2.490 12,548 +0.30(+13.70%)
May 29, 2012 2.190 2.190 2.190 2.190 107 +0.04(+1.86%)
May 24, 2012 2.150 2.150 2.150 0 -0.40(-15.69%)
May 23, 2012 2.500 2.550 1.860 2.550 2,205 +0.04(+1.59%)
May 22, 2012 2.500 2.510 2.500 2.510 3,500 +0.01(+0.40%)
May 21, 2012 2.500 2.500 2.500 2.500 600 +0.23(+10.13%)
May 18, 2012 2.500 2.500 1.830 2.270 3,600 -0.28(-10.98%)
May 17, 2012 2.180 2.550 1.860 2.550 1,000 +0.00(+0.00%)
May 16, 2012 2.500 2.550 2.500 2.550 2,200 +0.10(+4.08%)
May 14, 2012 2.450 2.450 2.450 0 +0.00(+0.00%)
May 11, 2012 1.910 2.450 1.910 2.450 4,200 +1.44(+142.57%)
May 10, 2012 1.010 1.010 1.010 1.010 500 -1.29(-56.09%)
May 08, 2012 2.300 2.300 2.300 0 -0.15(-6.12%)
May 02, 2012 2.450 2.450 2.450 0 +0.05(+2.08%)
May 01, 2012 2.200 2.400 2.200 2.400 2,500 +0.10(+4.35%)
Apr 30, 2012 2.250 2.300 2.250 2.300 6,600 -0.05(-2.13%)
Apr 24, 2012 2.350 2.350 2.350 0 +0.85(+56.67%)
Apr 23, 2012 1.500 1.500 1.500 1.500 259 +0.00(+0.00%)
Apr 12, 2012 1.500 1.500 1.500 0 -0.55(-26.83%)
Apr 09, 2012 2.050 2.050 2.050 0 -0.95(-31.67%)
Feb 24, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 17, 2012 3.000 3.000 3.000 0 +1.50(+100.00%)
Feb 16, 2012 2.000 2.000 1.500 1.500 2,000 -1.50(-50.00%)
Feb 15, 2012 3.000 4.000 3.000 3.000 3,000 -1.00(-25.00%)
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.