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

Vimeo Inc (NQ: VMEO )

5.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 5.100 5.150 5.025 5.040 1,476,937 -0.06(-1.18%)
Sep 17, 2024 5.140 5.150 4.985 5.100 1,643,970 +0.03(+0.59%)
Sep 16, 2024 5.200 5.220 5.060 5.070 664,938 -0.15(-2.87%)
Sep 13, 2024 5.160 5.265 5.120 5.220 829,890 +0.12(+2.35%)
Sep 12, 2024 5.080 5.150 4.975 5.100 652,997 +0.09(+1.80%)
Sep 11, 2024 5.070 5.118 4.990 5.010 778,780 -0.11(-2.15%)
Sep 10, 2024 5.110 5.160 5.040 5.120 769,005 +0.05(+0.99%)
Sep 09, 2024 5.050 5.130 4.995 5.070 869,880 +0.02(+0.40%)
Sep 06, 2024 5.240 5.280 4.902 5.050 1,474,276 -0.19(-3.63%)
Sep 05, 2024 5.210 5.380 5.200 5.240 888,821 +0.02(+0.38%)
Sep 04, 2024 5.220 5.340 5.145 5.220 817,677 -0.03(-0.57%)
Sep 03, 2024 5.330 5.390 5.200 5.250 1,377,037 -0.10(-1.87%)
Aug 30, 2024 5.140 5.365 5.020 5.350 1,652,446 +0.20(+3.88%)
Aug 29, 2024 5.100 5.210 5.090 5.150 954,472 +0.08(+1.58%)
Aug 28, 2024 5.080 5.105 5.050 5.070 885,428 -0.03(-0.59%)
Aug 27, 2024 5.150 5.170 5.070 5.100 928,637 -0.09(-1.73%)
Aug 26, 2024 5.200 5.230 5.120 5.190 903,960 +0.01(+0.19%)
Aug 23, 2024 5.090 5.210 5.050 5.180 772,601 +0.17(+3.39%)
Aug 22, 2024 5.160 5.180 5.010 5.010 618,102 -0.15(-2.91%)
Aug 21, 2024 5.070 5.200 5.050 5.160 923,903 +0.12(+2.38%)
Aug 20, 2024 5.050 5.165 5.015 5.040 1,161,649 +0.01(+0.20%)
Aug 19, 2024 4.970 5.050 4.960 5.030 1,189,618 +0.03(+0.60%)
Aug 16, 2024 5.090 5.170 4.990 5.000 1,657,061 -0.10(-1.96%)
Aug 15, 2024 5.130 5.210 5.051 5.100 1,222,876 -0.02(-0.39%)
Aug 14, 2024 5.150 5.210 5.060 5.120 1,802,958 +0.03(+0.59%)
Aug 13, 2024 4.990 5.125 4.970 5.090 1,145,757 +0.10(+2.00%)
Aug 12, 2024 4.890 5.220 4.890 4.990 2,118,072 +0.22(+4.61%)
Aug 09, 2024 4.800 4.880 4.680 4.770 3,629,588 -0.03(-0.63%)
Aug 08, 2024 4.600 4.800 4.525 4.800 2,028,881 +0.33(+7.38%)
Aug 07, 2024 4.350 4.680 4.285 4.470 2,545,992 +0.09(+2.05%)
Aug 06, 2024 4.120 4.400 3.960 4.380 5,537,737 +0.83(+23.38%)
Aug 05, 2024 3.510 3.610 3.445 3.550 2,239,222 -0.13(-3.53%)
Aug 02, 2024 3.740 3.760 3.660 3.680 1,199,160 -0.13(-3.41%)
Aug 01, 2024 4.070 4.100 3.750 3.810 1,219,306 -0.21(-5.22%)
Jul 31, 2024 3.760 4.100 3.750 4.020 2,007,056 +0.24(+6.35%)
Jul 30, 2024 3.800 3.800 3.710 3.780 801,014 +0.00(+0.00%)
Jul 29, 2024 3.890 3.900 3.750 3.780 678,763 -0.09(-2.33%)
Jul 26, 2024 3.850 3.880 3.785 3.870 783,795 +0.06(+1.57%)
Jul 25, 2024 3.740 3.865 3.680 3.810 1,794,342 +0.07(+1.87%)
Jul 24, 2024 3.710 3.800 3.700 3.740 3,245,742 -0.02(-0.53%)
Jul 23, 2024 3.640 3.780 3.610 3.760 1,271,111 +0.10(+2.73%)
Jul 22, 2024 3.620 3.670 3.555 3.660 1,542,076 +0.06(+1.67%)
Jul 19, 2024 3.670 3.685 3.575 3.600 1,130,363 -0.03(-0.83%)
Jul 18, 2024 3.770 3.800 3.600 3.630 1,456,607 -0.13(-3.46%)
Jul 17, 2024 3.770 3.845 3.710 3.760 1,007,701 -0.05(-1.31%)
Jul 16, 2024 3.670 3.830 3.650 3.810 1,558,477 +0.17(+4.67%)
Jul 15, 2024 3.730 3.760 3.560 3.640 2,677,135 -0.10(-2.67%)
Jul 12, 2024 3.840 3.840 3.740 3.740 1,099,432 -0.04(-1.06%)
Jul 11, 2024 3.730 3.800 3.700 3.780 1,228,337 +0.10(+2.72%)
Jul 10, 2024 3.750 3.790 3.610 3.680 1,201,913 -0.04(-1.08%)
Jul 09, 2024 3.660 3.730 3.640 3.720 671,897 +0.05(+1.36%)
Jul 08, 2024 3.700 3.710 3.660 3.670 1,062,922 -0.01(-0.27%)
Jul 05, 2024 3.640 3.760 3.625 3.680 1,070,128 +0.01(+0.27%)
Jul 03, 2024 3.670 3.755 3.650 3.670 927,946 +0.00(+0.00%)
Jul 02, 2024 3.810 3.840 3.660 3.670 1,030,750 -0.16(-4.18%)
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.