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 )

0.7400 +0.0400 (+5.71%)
Streaming Delayed Price Updated: 12:46 PM 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 (%)
Nov 30, 2020 7.600 8.100 7.350 7.550 126,705 -0.05(-0.66%)
Nov 27, 2020 7.600 7.800 7.550 7.600 20,140 -0.15(-1.94%)
Nov 25, 2020 7.500 7.900 7.250 7.750 85,860 +0.35(+4.73%)
Nov 24, 2020 7.850 7.850 7.300 7.400 67,188 -0.15(-1.99%)
Nov 23, 2020 7.300 7.900 7.300 7.550 136,571 +0.25(+3.42%)
Nov 20, 2020 7.100 7.450 7.050 7.300 44,400 +0.10(+1.39%)
Nov 19, 2020 7.300 7.450 7.100 7.200 34,209 -0.10(-1.37%)
Nov 18, 2020 7.450 7.500 7.100 7.300 85,032 -0.50(-6.41%)
Nov 17, 2020 7.500 8.250 7.300 7.800 452,494 +0.30(+4.00%)
Nov 16, 2020 7.550 7.700 7.400 7.500 71,855 +0.10(+1.35%)
Nov 13, 2020 7.450 7.450 6.850 7.400 91,000 +0.05(+0.68%)
Nov 12, 2020 7.400 7.450 7.150 7.350 10,107 +0.00(+0.00%)
Nov 11, 2020 7.250 7.750 7.200 7.350 51,529 -0.10(-1.34%)
Nov 10, 2020 7.200 7.700 7.150 7.450 46,473 +0.35(+4.93%)
Nov 09, 2020 7.450 7.450 7.050 7.100 36,978 -0.10(-1.39%)
Nov 06, 2020 7.500 7.525 7.100 7.200 37,500 -0.35(-4.64%)
Nov 05, 2020 7.300 7.750 7.100 7.550 178,503 +0.40(+5.59%)
Nov 04, 2020 7.150 7.500 7.050 7.150 77,727 +0.10(+1.42%)
Nov 03, 2020 6.950 7.163 6.900 7.050 17,388 +0.15(+2.17%)
Nov 02, 2020 6.800 6.900 6.750 6.900 12,403 +0.05(+0.73%)
Oct 30, 2020 7.150 7.200 6.600 6.850 40,020 -0.25(-3.52%)
Oct 29, 2020 7.100 7.250 6.900 7.100 19,342 -0.10(-1.39%)
Oct 28, 2020 7.200 7.365 7.000 7.200 64,730 -0.55(-7.10%)
Oct 27, 2020 7.150 7.900 7.150 7.750 102,772 +0.55(+7.64%)
Oct 26, 2020 7.500 7.500 7.000 7.200 52,860 -0.35(-4.64%)
Oct 23, 2020 7.950 7.951 7.245 7.550 93,660 -0.35(-4.43%)
Oct 22, 2020 8.050 8.650 7.650 7.900 217,849 -0.15(-1.86%)
Oct 21, 2020 7.150 8.500 7.150 8.050 603,610 +0.90(+12.59%)
Oct 20, 2020 7.400 7.500 7.050 7.150 27,081 -0.30(-4.03%)
Oct 19, 2020 7.500 8.000 7.400 7.450 216,491 -0.05(-0.67%)
Oct 16, 2020 7.400 7.750 7.350 7.500 48,480 +0.15(+2.04%)
Oct 15, 2020 7.500 7.900 7.250 7.350 150,829 +0.15(+2.08%)
Oct 14, 2020 7.450 7.450 7.000 7.200 30,756 -0.10(-1.37%)
Oct 13, 2020 6.950 7.650 6.950 7.300 61,028 +0.35(+5.04%)
Oct 12, 2020 6.950 7.500 6.950 6.950 69,533 -0.05(-0.71%)
Oct 09, 2020 7.500 7.700 7.000 7.000 69,620 -0.65(-8.50%)
Oct 08, 2020 7.000 8.500 6.900 7.650 391,930 +0.60(+8.51%)
Oct 07, 2020 6.650 7.150 6.650 7.050 60,897 +0.40(+6.02%)
Oct 06, 2020 6.400 6.850 6.400 6.650 38,630 +0.30(+4.72%)
Oct 05, 2020 7.000 7.100 6.350 6.350 145,184 -0.80(-11.19%)
Oct 02, 2020 6.600 7.950 6.400 7.150 279,640 -0.10(-1.38%)
Oct 01, 2020 8.450 8.750 6.950 7.250 292,236 -2.85(-28.22%)
Sep 30, 2020 6.450 10.55 6.450 10.10 473,085 +3.65(+56.59%)
Sep 29, 2020 6.900 6.950 6.300 6.450 24,808 -0.20(-3.01%)
Sep 28, 2020 6.100 6.750 5.900 6.650 84,053 +0.60(+9.92%)
Sep 25, 2020 5.650 6.100 5.500 6.050 20,600 +0.40(+7.08%)
Sep 24, 2020 6.100 6.250 5.500 5.650 52,507 -0.60(-9.60%)
Sep 23, 2020 6.300 6.351 6.150 6.250 9,204 -0.05(-0.79%)
Sep 22, 2020 6.350 6.400 6.250 6.300 8,346 -0.15(-2.33%)
Sep 21, 2020 6.500 6.500 6.200 6.450 18,853 +0.05(+0.78%)
Sep 18, 2020 6.500 6.600 6.350 6.400 6,760 -0.15(-2.29%)
Sep 17, 2020 6.250 6.600 6.100 6.550 35,332 +0.30(+4.80%)
Sep 16, 2020 6.700 6.750 6.200 6.250 36,436 -0.40(-6.02%)
Sep 15, 2020 6.650 6.800 6.491 6.650 160,648 +0.00(+0.00%)
Sep 14, 2020 6.850 7.350 6.600 6.650 28,613 -0.10(-1.48%)
Sep 11, 2020 7.450 7.450 6.750 6.750 23,140 -0.70(-9.40%)
Sep 10, 2020 7.750 7.817 7.151 7.450 52,241 -0.40(-5.10%)
Sep 09, 2020 7.500 7.900 7.400 7.850 208,937 +0.35(+4.67%)
Sep 08, 2020 7.400 7.500 7.250 7.500 19,745 +0.15(+2.04%)
Sep 04, 2020 7.300 7.650 7.000 7.350 34,180 +0.05(+0.68%)
Sep 03, 2020 7.400 7.550 7.000 7.300 40,872 -0.25(-3.31%)
Sep 02, 2020 7.500 7.800 7.250 7.550 76,762 +0.15(+2.03%)
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.