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

Shift Technologies Inc (NQ: SFT )

0.1703 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 18, 2023 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 (%)
Apr 30, 2021 84.40 87.00 83.30 84.30 73,620 -1.70(-1.98%)
Apr 29, 2021 88.90 89.40 84.10 86.00 127,910 -1.60(-1.83%)
Apr 28, 2021 83.90 88.20 81.70 87.60 132,525 +3.60(+4.29%)
Apr 27, 2021 81.30 84.90 79.30 84.00 154,385 +4.80(+6.06%)
Apr 26, 2021 77.70 81.20 75.70 79.20 191,784 +4.70(+6.31%)
Apr 23, 2021 71.00 74.70 70.68 74.50 77,900 +3.10(+4.34%)
Apr 22, 2021 71.80 74.00 69.80 71.40 105,628 -0.20(-0.28%)
Apr 21, 2021 69.70 72.50 67.80 71.60 121,622 +2.20(+3.17%)
Apr 20, 2021 72.60 72.70 68.50 69.40 187,473 -4.00(-5.45%)
Apr 19, 2021 76.50 76.50 72.10 73.40 109,690 -2.70(-3.55%)
Apr 16, 2021 76.30 77.69 74.50 76.10 66,770 -0.20(-0.26%)
Apr 15, 2021 80.90 81.10 76.10 76.30 150,746 -3.70(-4.63%)
Apr 14, 2021 82.40 84.50 79.50 80.00 103,419 -2.00(-2.44%)
Apr 13, 2021 85.20 85.20 80.70 82.00 111,664 -3.30(-3.87%)
Apr 12, 2021 86.80 87.00 83.70 85.30 66,160 -2.00(-2.29%)
Apr 09, 2021 85.70 87.40 84.30 87.30 52,270 +1.20(+1.39%)
Apr 08, 2021 83.80 87.40 83.10 86.10 65,312 +3.20(+3.86%)
Apr 07, 2021 84.50 86.40 82.90 82.90 50,690 -1.60(-1.89%)
Apr 06, 2021 85.10 85.60 83.10 84.50 51,474 -0.80(-0.94%)
Apr 05, 2021 83.90 86.30 81.30 85.30 80,997 +3.40(+4.15%)
Apr 01, 2021 83.70 85.83 81.70 81.90 82,690 -1.30(-1.56%)
Mar 31, 2021 81.60 86.00 81.40 83.20 61,494 +2.60(+3.23%)
Mar 30, 2021 80.80 81.80 78.20 80.60 68,234 -0.30(-0.37%)
Mar 29, 2021 82.90 84.50 79.80 80.90 69,070 -3.70(-4.37%)
Mar 26, 2021 83.70 84.80 80.50 84.60 62,370 +0.50(+0.59%)
Mar 25, 2021 79.00 84.80 78.00 84.10 153,787 +4.40(+5.52%)
Mar 24, 2021 85.00 85.70 79.50 79.70 185,589 -4.20(-5.01%)
Mar 23, 2021 86.20 87.90 83.40 83.90 108,028 -3.10(-3.56%)
Mar 22, 2021 90.00 90.30 86.00 87.00 86,283 -1.20(-1.36%)
Mar 19, 2021 88.00 90.50 83.50 88.20 304,480 -0.20(-0.23%)
Mar 18, 2021 90.50 93.20 86.60 88.40 167,704 -2.90(-3.18%)
Mar 17, 2021 86.20 91.40 83.70 91.30 206,055 +1.50(+1.67%)
Mar 16, 2021 97.90 97.90 88.30 89.80 202,868 -8.10(-8.27%)
Mar 15, 2021 102.60 103.40 92.80 97.90 245,679 -3.60(-3.55%)
Mar 12, 2021 93.00 101.50 91.70 101.50 229,390 +6.00(+6.28%)
Mar 11, 2021 87.25 97.30 85.00 95.50 383,601 +10.00(+11.70%)
Mar 10, 2021 84.40 88.00 83.20 85.50 331,124 +4.60(+5.69%)
Mar 09, 2021 85.00 87.50 78.10 80.90 579,247 +4.10(+5.34%)
Mar 08, 2021 82.00 85.20 75.70 76.80 248,721 -3.30(-4.12%)
Mar 05, 2021 82.90 83.00 73.10 80.10 265,940 -0.50(-0.62%)
Mar 04, 2021 89.80 91.50 77.00 80.60 316,577 -8.10(-9.13%)
Mar 03, 2021 93.30 95.90 87.60 88.70 107,879 -4.10(-4.42%)
Mar 02, 2021 97.50 100.00 92.10 92.80 139,291 -4.40(-4.53%)
Mar 01, 2021 90.70 99.00 89.90 97.20 142,554 +8.70(+9.83%)
Feb 26, 2021 89.90 91.40 85.30 88.50 95,120 -1.30(-1.45%)
Feb 25, 2021 92.60 96.00 88.50 89.80 111,390 -3.90(-4.16%)
Feb 24, 2021 95.00 96.70 90.60 93.70 102,180 +0.70(+0.75%)
Feb 23, 2021 93.20 96.80 85.00 93.00 230,077 -6.80(-6.81%)
Feb 22, 2021 105.00 105.90 99.50 99.80 144,239 -6.40(-6.03%)
Feb 19, 2021 103.10 107.00 103.10 106.20 122,630 +3.10(+3.01%)
Feb 18, 2021 101.70 105.50 99.20 103.10 147,330 -2.70(-2.55%)
Feb 17, 2021 103.80 108.40 100.10 105.80 180,240 +3.00(+2.92%)
Feb 16, 2021 104.10 107.90 99.00 102.80 213,522 +1.30(+1.28%)
Feb 12, 2021 99.70 104.90 99.00 101.50 167,060 +3.30(+3.36%)
Feb 11, 2021 101.30 102.10 93.40 98.20 150,508 -2.80(-2.77%)
Feb 10, 2021 102.90 106.00 94.30 101.00 181,275 +0.50(+0.50%)
Feb 09, 2021 105.10 109.00 97.00 100.50 369,996 +2.50(+2.55%)
Feb 08, 2021 83.10 100.60 82.50 98.00 494,260 +16.30(+19.95%)
Feb 05, 2021 83.90 84.20 80.50 81.70 191,860 -0.90(-1.09%)
Feb 04, 2021 85.80 86.00 81.90 82.60 121,105 -0.90(-1.08%)
Feb 03, 2021 83.00 84.80 81.70 83.50 153,400 +0.90(+1.09%)
Feb 02, 2021 82.70 84.20 81.20 82.60 136,531 +1.40(+1.72%)
Feb 01, 2021 82.90 83.50 79.50 81.20 141,476 -0.80(-0.98%)
Jan 29, 2021 82.50 84.80 81.10 82.00 124,690 -1.10(-1.32%)
Jan 28, 2021 86.30 86.50 80.90 83.10 117,144 -1.10(-1.31%)
Jan 27, 2021 86.00 90.00 83.30 84.20 186,126 -6.50(-7.17%)
Jan 26, 2021 90.30 92.20 85.40 90.70 318,348 +2.10(+2.37%)
Jan 25, 2021 84.80 94.00 84.00 88.60 320,581 +6.20(+7.52%)
Jan 22, 2021 82.20 83.00 80.30 82.40 168,700 -0.20(-0.24%)
Jan 21, 2021 84.50 85.00 81.50 82.60 92,977 -1.90(-2.25%)
Jan 20, 2021 82.50 84.90 80.45 84.50 122,902 +3.70(+4.58%)
Jan 19, 2021 83.00 84.00 79.70 80.80 128,446 -2.30(-2.77%)
Jan 15, 2021 84.70 85.60 80.45 83.10 123,030 -1.00(-1.19%)
Jan 14, 2021 85.70 88.90 83.50 84.10 107,722 -0.90(-1.06%)
Jan 13, 2021 84.80 86.80 83.60 85.00 99,550 +0.50(+0.59%)
Jan 12, 2021 83.70 85.00 81.50 84.50 83,646 +0.70(+0.84%)
Jan 11, 2021 80.00 84.70 79.60 83.80 114,429 +3.50(+4.36%)
Jan 08, 2021 79.80 80.30 77.60 80.30 108,040 +0.90(+1.13%)
Jan 07, 2021 80.00 81.00 78.60 79.40 108,303 +0.10(+0.13%)
Jan 06, 2021 81.00 82.50 78.50 79.30 121,606 -1.20(-1.49%)
Jan 05, 2021 82.80 83.70 80.30 80.50 129,936 -2.60(-3.13%)
Jan 04, 2021 83.00 84.20 81.18 83.10 83,292 +0.40(+0.48%)
Dec 31, 2020 82.70 82.70 82.70 116,407 -3.60(-4.17%)
Dec 30, 2020 88.10 89.90 85.80 86.30 116,407 -1.50(-1.71%)
Dec 29, 2020 92.80 93.80 85.50 87.80 133,931 -5.50(-5.89%)
Dec 28, 2020 94.00 95.00 90.60 93.30 123,723 +1.50(+1.63%)
Dec 24, 2020 94.80 95.50 91.80 91.80 70,220 -1.40(-1.50%)
Dec 23, 2020 95.30 97.90 92.10 93.20 126,929 -1.10(-1.17%)
Dec 22, 2020 90.90 94.40 88.70 94.30 174,588 +2.90(+3.17%)
Dec 21, 2020 85.00 92.30 84.20 91.40 283,304 +5.00(+5.79%)
Dec 18, 2020 88.50 88.50 83.64 86.40 511,110 -1.90(-2.15%)
Dec 17, 2020 82.40 89.80 82.40 88.30 229,306 +6.50(+7.95%)
Dec 16, 2020 82.50 84.40 81.50 81.80 173,056 -0.10(-0.12%)
Dec 15, 2020 85.50 86.00 80.90 81.90 194,042 -2.90(-3.42%)
Dec 14, 2020 86.60 88.50 83.00 84.80 242,473 -1.60(-1.85%)
Dec 11, 2020 88.90 89.00 85.10 86.40 114,170 -1.40(-1.59%)
Dec 10, 2020 87.20 92.00 86.50 87.80 196,618 +1.00(+1.15%)
Dec 09, 2020 93.40 94.20 86.50 86.80 186,212 -6.00(-6.47%)
Dec 08, 2020 95.20 97.00 90.70 92.80 172,173 -1.90(-2.01%)
Dec 07, 2020 89.80 97.40 89.30 94.70 347,256 +5.20(+5.81%)
Dec 04, 2020 88.00 92.90 87.10 89.50 176,470 +3.70(+4.31%)
Dec 03, 2020 90.20 91.50 85.50 85.80 123,321 -3.90(-4.35%)
Dec 02, 2020 86.70 94.00 84.00 89.70 193,275 +2.70(+3.10%)
Dec 01, 2020 93.30 93.30 86.00 87.00 183,913 -6.90(-7.35%)
Nov 30, 2020 95.60 99.40 82.60 93.90 373,934 +1.80(+1.95%)
Nov 27, 2020 105.70 114.90 91.00 92.10 847,270 +2.20(+2.45%)
Nov 25, 2020 72.80 99.90 70.50 89.90 567,940 +16.70(+22.81%)
Nov 24, 2020 67.70 73.30 67.50 73.20 192,962 +6.90(+10.41%)
Nov 23, 2020 66.70 68.00 66.20 66.30 201,681 +0.40(+0.61%)
Nov 20, 2020 68.90 68.90 65.90 65.90 116,700 -1.30(-1.93%)
Nov 19, 2020 66.40 68.30 65.80 67.20 78,955 +1.20(+1.82%)
Nov 18, 2020 69.00 69.11 66.00 66.00 135,303 -2.40(-3.51%)
Nov 17, 2020 70.30 70.90 66.30 68.40 115,929 -1.70(-2.43%)
Nov 16, 2020 74.45 77.50 69.00 70.10 185,847 -2.80(-3.84%)
Nov 13, 2020 72.00 76.70 64.00 72.90 610,700 -26.00(-26.29%)
Nov 12, 2020 95.10 102.20 93.50 98.90 66,159 +3.60(+3.78%)
Nov 11, 2020 92.10 96.90 91.10 95.30 50,775 +5.60(+6.24%)
Nov 10, 2020 86.00 91.60 84.80 89.70 71,410 +5.60(+6.66%)
Nov 09, 2020 89.30 89.80 83.10 84.10 60,921 -2.80(-3.22%)
Nov 06, 2020 86.80 88.00 84.50 86.90 74,380 +0.20(+0.23%)
Nov 05, 2020 89.10 89.50 85.50 86.70 60,207 -1.90(-2.14%)
Nov 04, 2020 92.10 92.80 86.10 88.60 101,129 -2.20(-2.42%)
Nov 03, 2020 88.40 92.50 87.80 90.80 27,577 +2.20(+2.48%)
Nov 02, 2020 89.10 91.00 87.00 88.60 25,264 -0.40(-0.45%)
Oct 30, 2020 92.60 93.00 88.00 89.00 69,160 -3.90(-4.20%)
Oct 29, 2020 91.00 94.40 89.70 92.90 23,968 +2.90(+3.22%)
Oct 28, 2020 93.20 94.00 89.00 90.00 55,277 -5.10(-5.36%)
Oct 27, 2020 96.00 96.80 93.70 95.10 49,595 -0.40(-0.42%)
Oct 26, 2020 95.00 96.90 92.50 95.50 67,000 -0.30(-0.31%)
Oct 23, 2020 98.40 103.30 91.30 95.80 101,850 -3.50(-3.52%)
Oct 22, 2020 108.60 110.20 96.80 99.30 98,903 -9.90(-9.07%)
Oct 21, 2020 112.60 113.05 108.50 109.20 45,173 +0.90(+0.83%)
Oct 20, 2020 106.90 110.80 106.90 108.30 28,371 +1.10(+1.03%)
Oct 19, 2020 117.50 117.50 106.40 107.20 50,496 -5.20(-4.63%)
Oct 16, 2020 122.40 123.40 110.70 112.40 39,670 -1.80(-1.58%)
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.