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

Fluent Inc (NQ: FLNT )

3.430 +0.050 (+1.48%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 18, 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 30, 2020 2.550 2.597 2.408 2.480 124,100 -0.06(-2.36%)
Sep 29, 2020 2.550 2.560 2.450 2.540 83,704 -0.02(-0.78%)
Sep 28, 2020 2.550 2.700 2.550 2.560 145,958 -0.03(-1.16%)
Sep 25, 2020 2.460 2.600 2.460 2.590 154,400 +0.10(+4.02%)
Sep 24, 2020 2.650 2.732 2.442 2.490 233,927 -0.11(-4.23%)
Sep 23, 2020 2.870 2.880 2.580 2.600 228,978 -0.27(-9.41%)
Sep 22, 2020 2.850 2.890 2.760 2.870 152,761 +0.03(+1.06%)
Sep 21, 2020 3.000 3.040 2.800 2.840 378,468 -0.20(-6.58%)
Sep 18, 2020 3.170 3.190 3.005 3.040 422,600 -0.06(-1.94%)
Sep 17, 2020 3.250 3.280 3.050 3.100 342,194 -0.19(-5.78%)
Sep 16, 2020 3.210 3.445 3.200 3.290 331,872 +0.08(+2.49%)
Sep 15, 2020 3.250 3.350 3.180 3.210 157,482 -0.04(-1.23%)
Sep 14, 2020 3.210 3.370 3.100 3.250 176,527 +0.06(+1.88%)
Sep 11, 2020 3.300 3.370 3.090 3.190 174,800 -0.10(-3.04%)
Sep 10, 2020 3.190 3.430 3.100 3.290 321,390 +0.12(+3.79%)
Sep 09, 2020 3.280 3.420 3.150 3.170 279,174 -0.06(-1.71%)
Sep 08, 2020 3.010 3.450 2.880 3.225 522,711 +0.21(+6.79%)
Sep 04, 2020 3.140 3.300 2.910 3.020 465,800 -0.16(-5.03%)
Sep 03, 2020 3.160 3.280 3.020 3.180 303,355 -0.05(-1.55%)
Sep 02, 2020 3.620 3.620 3.100 3.230 737,212 -0.30(-8.50%)
Sep 01, 2020 3.110 3.880 3.080 3.530 1,530,733 +0.43(+13.87%)
Aug 31, 2020 3.130 3.140 3.010 3.100 497,495 +0.02(+0.65%)
Aug 28, 2020 3.000 3.180 2.992 3.080 610,400 +0.10(+3.36%)
Aug 27, 2020 3.000 3.440 2.870 2.980 1,626,847 -0.04(-1.32%)
Aug 26, 2020 2.520 3.370 2.390 3.020 5,002,210 +0.73(+31.88%)
Aug 25, 2020 2.350 2.350 2.190 2.290 146,631 -0.03(-1.29%)
Aug 24, 2020 2.500 2.500 2.280 2.320 189,571 -0.21(-8.30%)
Aug 21, 2020 2.590 2.633 2.500 2.530 99,200 -0.05(-1.94%)
Aug 20, 2020 2.540 2.620 2.540 2.580 58,502 +0.01(+0.39%)
Aug 19, 2020 2.550 2.660 2.540 2.570 81,488 +0.02(+0.78%)
Aug 18, 2020 2.540 2.598 2.449 2.550 144,545 +0.03(+1.19%)
Aug 17, 2020 2.630 2.640 2.470 2.520 142,127 -0.03(-1.18%)
Aug 14, 2020 2.400 2.670 2.330 2.550 276,900 +0.15(+6.25%)
Aug 13, 2020 2.250 2.450 2.210 2.400 430,309 +0.17(+7.62%)
Aug 12, 2020 2.160 2.260 2.150 2.230 185,933 +0.10(+4.69%)
Aug 11, 2020 2.100 2.130 1.970 2.130 339,002 -0.06(-2.74%)
Aug 10, 2020 2.180 2.220 2.080 2.190 245,522 +0.15(+7.35%)
Aug 07, 2020 1.920 2.040 1.870 2.040 174,000 +0.15(+7.94%)
Aug 06, 2020 1.950 1.950 1.860 1.890 97,607 -0.03(-1.56%)
Aug 05, 2020 1.910 1.920 1.860 1.920 71,943 +0.05(+2.67%)
Aug 04, 2020 1.780 1.878 1.779 1.870 81,298 +0.07(+3.89%)
Aug 03, 2020 1.830 1.910 1.770 1.800 104,930 -0.02(-1.10%)
Jul 31, 2020 1.840 1.870 1.760 1.820 107,600 -0.03(-1.62%)
Jul 30, 2020 1.820 1.920 1.810 1.850 168,261 +0.00(+0.00%)
Jul 29, 2020 1.860 1.880 1.820 1.850 77,702 -0.01(-0.54%)
Jul 28, 2020 1.800 1.890 1.800 1.860 102,259 +0.06(+3.33%)
Jul 27, 2020 1.900 1.900 1.790 1.800 78,785 -0.10(-5.26%)
Jul 24, 2020 1.910 1.930 1.870 1.900 123,200 -0.01(-0.52%)
Jul 23, 2020 1.960 1.990 1.910 1.910 36,407 -0.05(-2.55%)
Jul 22, 2020 2.060 2.060 1.950 1.960 137,289 -0.12(-5.77%)
Jul 21, 2020 2.050 2.130 1.980 2.080 91,792 +0.05(+2.46%)
Jul 20, 2020 2.020 2.040 1.970 2.030 83,612 -0.01(-0.49%)
Jul 17, 2020 2.030 2.070 1.980 2.040 60,500 +0.01(+0.49%)
Jul 16, 2020 1.890 2.090 1.880 2.030 155,465 +0.13(+6.84%)
Jul 15, 2020 1.840 1.980 1.820 1.900 189,295 +0.13(+7.34%)
Jul 14, 2020 1.850 1.850 1.720 1.770 149,199 -0.06(-3.54%)
Jul 13, 2020 1.900 1.920 1.820 1.835 70,662 -0.04(-2.39%)
Jul 10, 2020 1.720 1.880 1.700 1.880 117,100 +0.14(+8.05%)
Jul 09, 2020 1.840 1.840 1.735 1.740 253,658 -0.09(-4.92%)
Jul 08, 2020 1.830 1.880 1.815 1.830 85,430 -0.01(-0.54%)
Jul 07, 2020 1.870 1.880 1.810 1.840 82,273 -0.05(-2.65%)
Jul 06, 2020 1.950 1.962 1.860 1.890 152,854 +0.01(+0.53%)
Jul 02, 2020 1.860 1.890 1.840 1.880 250,100 +0.05(+2.73%)
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.