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

Infobird Company Ltd (NQ: IFBD )

4.250 -0.020 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 5.650 7.199 5.400 5.950 81,534 +0.15(+2.59%)
Jan 30, 2023 6.000 6.750 5.550 5.800 60,619 +0.75(+14.85%)
Jan 27, 2023 4.750 5.750 4.401 5.050 38,492 +0.45(+9.78%)
Jan 26, 2023 4.400 5.250 4.250 4.600 31,019 +0.00(+0.10%)
Jan 25, 2023 4.750 4.750 4.400 4.596 1,110 -0.15(-3.25%)
Jan 24, 2023 4.845 4.850 4.460 4.750 3,885 +0.08(+1.60%)
Jan 23, 2023 4.400 4.925 4.375 4.675 18,692 +0.30(+6.86%)
Jan 20, 2023 4.450 4.450 4.016 4.375 5,758 +0.14(+3.31%)
Jan 19, 2023 3.900 4.391 3.850 4.235 6,754 +0.22(+5.55%)
Jan 18, 2023 4.000 4.200 3.750 4.013 14,253 +0.05(+1.20%)
Jan 17, 2023 4.250 4.449 3.701 3.965 14,645 -0.16(-3.89%)
Jan 13, 2023 3.671 4.745 3.671 4.125 42,917 +0.18(+4.51%)
Jan 12, 2023 3.994 3.994 3.700 3.947 4,420 -0.05(-1.31%)
Jan 11, 2023 4.135 4.135 3.820 4.000 2,197 +0.18(+4.75%)
Jan 10, 2023 3.870 4.135 3.800 3.818 1,540 -0.17(-4.29%)
Jan 09, 2023 4.250 4.550 3.751 3.990 13,143 -0.71(-15.10%)
Jan 06, 2023 3.994 6.500 3.900 4.699 163,302 +0.85(+22.05%)
Jan 05, 2023 3.550 4.000 3.102 3.850 5,668 +0.15(+4.05%)
Jan 04, 2023 3.400 3.850 3.000 3.700 9,472 +0.25(+7.36%)
Jan 03, 2023 3.000 3.446 2.810 3.446 1,947 +0.45(+14.88%)
Dec 30, 2022 3.215 3.300 2.752 3.000 8,356 -0.27(-8.40%)
Dec 29, 2022 3.200 3.450 3.150 3.275 3,977 +0.02(+0.77%)
Dec 28, 2022 3.500 3.500 2.825 3.250 7,066 -0.44(-12.04%)
Dec 27, 2022 3.700 3.695 3.500 3.695 798 -0.11(-2.84%)
Dec 23, 2022 4.240 4.240 3.700 3.803 3,349 -0.44(-10.31%)
Dec 22, 2022 3.250 4.240 3.250 4.240 5,992 +1.04(+32.50%)
Dec 21, 2022 3.500 3.950 3.200 3.200 7,641 -0.50(-13.51%)
Dec 20, 2022 3.940 3.950 3.700 3.700 199 -0.24(-6.10%)
Dec 19, 2022 4.123 4.290 3.941 3.941 271 -0.02(-0.39%)
Dec 16, 2022 3.750 4.250 3.750 3.956 348 +0.26(+6.92%)
Dec 15, 2022 3.950 4.400 3.700 3.700 2,046 -0.50(-11.90%)
Dec 14, 2022 4.458 4.458 3.800 4.200 5,797 -0.25(-5.61%)
Dec 13, 2022 3.650 4.449 3.652 4.449 6,118 +0.60(+15.54%)
Dec 12, 2022 3.900 4.080 3.687 3.851 7,852 -0.39(-9.25%)
Dec 09, 2022 3.350 4.900 3.100 4.244 67,414 +0.89(+26.67%)
Dec 08, 2022 3.500 3.500 2.850 3.350 19,517 -0.19(-5.27%)
Dec 07, 2022 3.490 3.750 3.402 3.537 1,409 +0.11(+3.12%)
Dec 06, 2022 3.810 3.810 3.401 3.429 6,059 -0.57(-14.26%)
Dec 05, 2022 3.750 4.000 3.750 4.000 3,749 +0.23(+6.19%)
Dec 02, 2022 4.050 4.050 3.337 3.767 2,177 -0.23(-5.83%)
Dec 01, 2022 3.800 4.000 3.750 4.000 5,101 +0.30(+8.11%)
Nov 30, 2022 3.667 3.850 3.555 3.700 3,126 +0.07(+1.79%)
Nov 29, 2022 3.500 3.661 3.499 3.635 3,712 -0.03(-0.71%)
Nov 28, 2022 3.700 3.900 3.661 3.661 991 -0.14(-3.66%)
Nov 25, 2022 4.134 4.134 3.750 3.800 3,069 -0.30(-7.32%)
Nov 23, 2022 4.350 4.449 3.750 4.100 3,790 -0.35(-7.87%)
Nov 22, 2022 4.550 4.550 4.100 4.450 7,236 +0.17(+3.97%)
Nov 21, 2022 4.194 4.600 4.194 4.280 2,517 -0.26(-5.82%)
Nov 18, 2022 4.600 4.600 3.880 4.545 1,967 -0.05(-1.20%)
Nov 17, 2022 4.725 4.750 3.750 4.599 10,518 +0.10(+2.21%)
Nov 16, 2022 4.525 4.540 4.155 4.500 1,962 -0.05(-1.11%)
Nov 15, 2022 4.500 4.750 4.306 4.551 6,343 +0.05(+1.12%)
Nov 14, 2022 4.450 4.500 4.300 4.500 1,993 +0.07(+1.67%)
Nov 11, 2022 4.500 4.500 4.350 4.426 3,836 +0.04(+0.94%)
Nov 10, 2022 4.200 4.500 4.159 4.385 2,762 +0.33(+8.27%)
Nov 09, 2022 4.000 4.300 3.885 4.050 3,266 -0.25(-5.81%)
Nov 08, 2022 4.250 4.500 3.975 4.300 4,975 +0.01(+0.34%)
Nov 07, 2022 4.200 4.357 3.900 4.285 6,838 +0.13(+3.25%)
Nov 04, 2022 4.250 4.500 3.652 4.151 16,161 -0.02(-0.43%)
Nov 03, 2022 4.154 4.250 4.100 4.168 2,216 -0.04(-1.07%)
Nov 02, 2022 4.500 4.500 4.136 4.213 1,543 -0.34(-7.40%)
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.