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

Zw Data Action Tech Inc (NQ: CNET )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 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 29, 2023 0.8700 0.9200 0.8700 0.9100 2,757 +0.05(+5.51%)
Sep 28, 2023 0.8625 0.8625 0.8625 0.8625 968 -0.07(-7.26%)
Sep 27, 2023 0.9300 0.9300 0.9300 0.9300 570 +0.06(+6.53%)
Sep 26, 2023 0.8700 0.8990 0.8600 0.8730 1,675 -0.05(-5.11%)
Sep 25, 2023 0.8380 0.9200 0.8800 0.9200 6,229 +0.05(+5.75%)
Sep 22, 2023 0.8800 0.9100 0.7500 0.8700 11,940 -0.06(-6.45%)
Sep 21, 2023 0.9100 1.019 0.8840 0.9300 15,272 -0.00(-0.21%)
Sep 20, 2023 1.020 1.020 0.8876 0.9320 23,900 -0.12(-11.24%)
Sep 19, 2023 1.020 1.067 1.020 1.050 3,273 +0.04(+3.45%)
Sep 18, 2023 1.010 1.020 1.010 1.015 4,700 -0.01(-0.49%)
Sep 15, 2023 1.050 1.050 1.020 1.020 4,649 -0.02(-1.92%)
Sep 14, 2023 1.050 1.050 1.010 1.040 15,326 -0.03(-2.80%)
Sep 13, 2023 1.050 1.080 1.010 1.070 8,821 +0.00(+0.00%)
Sep 12, 2023 1.070 1.070 1.040 1.070 1,365 +0.04(+3.78%)
Sep 11, 2023 1.070 1.070 1.020 1.031 3,266 -0.01(-0.62%)
Sep 08, 2023 1.030 1.037 1.024 1.037 2,068 -0.00(-0.25%)
Sep 07, 2023 1.061 1.061 1.010 1.040 15,562 -0.04(-3.70%)
Sep 06, 2023 1.090 1.120 1.030 1.080 19,961 +0.00(+0.00%)
Sep 05, 2023 1.080 1.090 1.050 1.080 16,340 -0.02(-1.82%)
Sep 01, 2023 1.030 1.100 1.030 1.100 2,297 +0.05(+4.30%)
Aug 31, 2023 1.100 1.100 1.030 1.055 4,431 -0.02(-1.43%)
Aug 30, 2023 1.050 1.070 1.050 1.070 1,034 +0.00(+0.00%)
Aug 29, 2023 1.040 1.110 1.040 1.070 12,305 +0.00(+0.00%)
Aug 28, 2023 1.070 1.140 1.060 1.070 10,032 +0.02(+1.90%)
Aug 25, 2023 1.120 1.150 1.040 1.050 12,808 -0.09(-7.89%)
Aug 24, 2023 1.180 1.226 1.050 1.140 22,951 +0.02(+1.36%)
Aug 23, 2023 1.120 1.180 1.115 1.125 24,525 +0.01(+1.32%)
Aug 22, 2023 1.070 1.133 1.070 1.110 6,103 +0.04(+3.74%)
Aug 21, 2023 1.190 1.210 1.060 1.070 6,933 -0.06(-5.31%)
Aug 18, 2023 1.040 1.130 1.022 1.130 16,079 +0.11(+10.51%)
Aug 17, 2023 1.060 1.060 1.010 1.022 20,934 -0.05(-4.44%)
Aug 16, 2023 1.210 1.210 1.060 1.070 50,204 -0.09(-7.66%)
Aug 15, 2023 1.200 1.221 1.140 1.159 29,175 -0.03(-2.62%)
Aug 14, 2023 1.240 1.260 1.180 1.190 44,964 -0.07(-5.56%)
Aug 11, 2023 1.260 1.290 1.240 1.260 6,316 +0.02(+1.61%)
Aug 10, 2023 1.299 1.299 1.240 1.240 31,601 -0.03(-2.36%)
Aug 09, 2023 1.290 1.300 1.260 1.270 2,539 +0.01(+0.79%)
Aug 08, 2023 1.310 1.317 1.260 1.260 4,598 -0.06(-4.55%)
Aug 07, 2023 1.280 1.320 1.260 1.320 6,229 +0.01(+0.76%)
Aug 04, 2023 1.300 1.320 1.290 1.310 7,049 +0.03(+2.34%)
Aug 03, 2023 1.330 1.330 1.280 1.280 17,590 -0.05(-3.76%)
Aug 02, 2023 1.340 1.340 1.320 1.330 5,122 -0.02(-1.48%)
Aug 01, 2023 1.320 1.350 1.320 1.350 14,367 +0.01(+0.75%)
Jul 31, 2023 1.390 1.390 1.320 1.340 18,764 -0.04(-2.90%)
Jul 28, 2023 1.420 1.420 1.370 1.380 10,651 -0.04(-2.82%)
Jul 27, 2023 1.350 1.420 1.350 1.420 15,247 +0.03(+2.16%)
Jul 26, 2023 1.360 1.420 1.360 1.390 3,132 +0.00(+0.00%)
Jul 25, 2023 1.390 1.420 1.390 1.390 6,019 +0.01(+0.72%)
Jul 24, 2023 1.350 1.420 1.350 1.380 9,108 +0.03(+2.22%)
Jul 21, 2023 1.320 1.380 1.320 1.350 8,192 +0.02(+1.50%)
Jul 20, 2023 1.340 1.350 1.330 1.330 9,865 -0.05(-3.62%)
Jul 19, 2023 1.370 1.440 1.359 1.380 60,068 +0.04(+2.99%)
Jul 18, 2023 1.350 1.380 1.310 1.340 46,656 +0.00(+0.00%)
Jul 17, 2023 1.360 1.380 1.330 1.340 31,049 +0.00(+0.00%)
Jul 14, 2023 1.370 1.450 1.330 1.340 78,266 -0.06(-4.29%)
Jul 13, 2023 1.370 1.440 1.340 1.400 51,449 +0.03(+2.19%)
Jul 12, 2023 1.320 1.385 1.280 1.370 105,052 +0.05(+3.79%)
Jul 11, 2023 1.240 1.340 1.240 1.320 22,879 +0.07(+5.18%)
Jul 10, 2023 1.230 1.290 1.230 1.255 6,360 +0.01(+1.21%)
Jul 07, 2023 1.240 1.298 1.240 1.240 29,183 +0.00(+0.00%)
Jul 06, 2023 1.280 1.300 1.240 1.240 42,347 -0.03(-2.36%)
Jul 05, 2023 1.250 1.300 1.250 1.270 18,774 -0.04(-3.05%)
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.