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

Wix.com Ltd (NQ: WIX )

122.26 -0.62 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 293.47 298.36 292.64 294.63 420,375 +2.66(+0.91%)
Aug 28, 2020 294.00 301.76 290.51 291.97 365,200 +0.92(+0.32%)
Aug 27, 2020 299.09 299.09 286.00 291.05 466,750 -5.88(-1.98%)
Aug 26, 2020 295.45 304.28 291.33 296.93 634,752 +4.14(+1.41%)
Aug 25, 2020 278.95 295.90 276.79 292.79 851,556 +13.55(+4.85%)
Aug 24, 2020 289.50 291.66 275.59 279.24 541,309 -5.16(-1.81%)
Aug 21, 2020 294.00 295.79 281.34 284.40 580,100 -10.07(-3.42%)
Aug 20, 2020 284.44 295.32 283.39 294.47 527,060 +8.86(+3.10%)
Aug 19, 2020 287.80 291.98 281.20 285.61 459,965 -1.19(-0.41%)
Aug 18, 2020 285.35 287.15 280.56 286.80 475,624 +4.11(+1.45%)
Aug 17, 2020 282.48 284.57 277.79 282.69 480,399 +5.01(+1.80%)
Aug 14, 2020 280.00 280.21 273.26 277.68 630,600 -0.79(-0.28%)
Aug 13, 2020 276.00 281.34 270.58 278.47 758,272 +6.67(+2.45%)
Aug 12, 2020 270.81 285.18 268.00 271.80 1,002,194 +3.21(+1.20%)
Aug 11, 2020 276.51 276.98 264.72 268.59 1,997,789 -9.35(-3.36%)
Aug 10, 2020 301.04 301.05 276.11 277.94 1,959,877 -13.66(-4.68%)
Aug 07, 2020 315.00 316.22 290.82 291.60 1,441,600 -16.38(-5.32%)
Aug 06, 2020 266.81 319.34 265.00 307.98 4,195,557 -1.61(-0.52%)
Aug 05, 2020 304.89 316.07 298.74 309.59 1,036,883 +5.04(+1.65%)
Aug 04, 2020 305.85 307.89 297.44 304.55 560,585 +2.02(+0.67%)
Aug 03, 2020 294.77 304.70 294.49 302.53 794,295 +12.05(+4.15%)
Jul 31, 2020 291.18 291.18 282.23 290.48 422,500 +5.56(+1.95%)
Jul 30, 2020 274.01 288.28 272.15 284.92 397,554 +5.54(+1.98%)
Jul 29, 2020 276.55 286.47 276.02 279.38 531,973 +9.67(+3.59%)
Jul 28, 2020 270.21 273.92 268.25 269.71 268,265 -2.76(-1.01%)
Jul 27, 2020 269.76 274.46 266.01 272.47 303,486 +5.00(+1.87%)
Jul 24, 2020 263.66 271.45 257.02 267.47 324,600 -2.28(-0.85%)
Jul 23, 2020 274.78 277.93 266.11 269.75 438,620 -3.80(-1.39%)
Jul 22, 2020 276.00 281.49 270.42 273.55 344,572 -2.14(-0.78%)
Jul 21, 2020 285.00 286.25 272.54 275.69 418,712 -6.49(-2.30%)
Jul 20, 2020 272.15 284.09 271.24 282.18 602,451 +11.88(+4.40%)
Jul 17, 2020 272.00 274.28 267.13 270.30 799,800 -1.12(-0.41%)
Jul 16, 2020 272.54 276.94 268.16 271.42 468,927 -2.26(-0.83%)
Jul 15, 2020 279.35 279.78 268.22 273.68 570,174 -6.14(-2.19%)
Jul 14, 2020 279.62 285.96 271.01 279.82 1,253,050 -1.18(-0.42%)
Jul 13, 2020 298.75 299.83 277.60 281.00 1,048,179 -13.23(-4.50%)
Jul 10, 2020 297.09 298.88 287.85 294.23 637,000 -2.48(-0.84%)
Jul 09, 2020 298.99 299.80 290.22 296.71 707,566 +4.59(+1.57%)
Jul 08, 2020 289.90 297.21 285.11 292.12 944,281 +9.31(+3.29%)
Jul 07, 2020 277.16 284.39 275.02 282.81 815,130 +6.25(+2.26%)
Jul 06, 2020 277.26 288.91 272.80 276.56 1,407,551 +3.71(+1.36%)
Jul 02, 2020 270.97 274.99 266.06 272.85 834,800 +7.08(+2.66%)
Jul 01, 2020 258.41 266.99 254.68 265.77 752,171 +9.55(+3.73%)
Jun 30, 2020 251.12 256.87 249.21 256.22 439,258 +6.52(+2.61%)
Jun 29, 2020 252.47 253.09 241.61 249.70 595,029 -2.13(-0.85%)
Jun 26, 2020 254.32 254.50 244.29 251.83 952,100 -1.87(-0.74%)
Jun 25, 2020 237.69 253.92 237.05 253.70 1,289,583 +12.42(+5.15%)
Jun 24, 2020 243.25 250.95 231.75 241.28 1,332,620 -2.04(-0.84%)
Jun 23, 2020 245.78 246.94 238.81 243.32 639,990 -0.53(-0.22%)
Jun 22, 2020 239.84 245.57 238.01 243.85 500,526 +7.00(+2.96%)
Jun 19, 2020 234.79 241.11 232.09 236.85 892,200 +4.97(+2.14%)
Jun 18, 2020 226.51 232.90 224.66 231.88 726,010 +3.51(+1.54%)
Jun 17, 2020 222.37 228.79 222.37 228.37 574,869 +6.99(+3.16%)
Jun 16, 2020 225.32 225.73 218.61 221.38 464,365 +0.18(+0.08%)
Jun 15, 2020 212.92 223.97 212.92 221.20 486,714 +5.14(+2.38%)
Jun 12, 2020 216.58 218.99 209.00 216.06 554,400 +0.15(+0.07%)
Jun 11, 2020 210.99 220.86 209.96 215.91 761,129 -5.67(-2.56%)
Jun 10, 2020 220.00 223.34 216.95 221.58 636,372 +5.71(+2.65%)
Jun 09, 2020 218.83 223.76 215.17 215.87 736,949 +0.64(+0.30%)
Jun 08, 2020 212.38 216.80 208.51 215.23 559,141 +1.94(+0.91%)
Jun 05, 2020 217.45 219.98 209.06 213.29 1,058,500 -6.46(-2.94%)
Jun 04, 2020 225.18 230.47 216.30 219.75 747,009 -8.07(-3.54%)
Jun 03, 2020 227.52 230.46 224.40 227.82 606,188 -0.37(-0.16%)
Jun 02, 2020 221.50 231.36 220.45 228.19 989,811 +7.22(+3.27%)
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.