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

Sphere 3D Corp (NQ: ANY )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.110 1.140 1.060 1.080 297,517 -0.02(-1.82%)
Apr 25, 2024 1.130 1.140 1.070 1.100 217,681 -0.05(-4.35%)
Apr 24, 2024 1.170 1.177 1.120 1.150 203,524 -0.05(-4.17%)
Apr 23, 2024 1.150 1.291 1.130 1.200 545,809 +0.08(+7.14%)
Apr 22, 2024 1.100 1.140 1.020 1.120 479,665 +0.03(+2.75%)
Apr 19, 2024 1.100 1.130 1.070 1.090 251,995 +0.00(+0.00%)
Apr 18, 2024 1.080 1.130 1.040 1.090 262,944 +0.03(+2.83%)
Apr 17, 2024 1.060 1.090 0.9900 1.060 352,153 +0.02(+1.92%)
Apr 16, 2024 1.050 1.060 0.9720 1.040 443,354 -0.02(-1.89%)
Apr 15, 2024 1.090 1.170 1.050 1.060 361,235 -0.02(-1.85%)
Apr 12, 2024 1.230 1.250 1.080 1.080 494,387 -0.15(-12.20%)
Apr 11, 2024 1.260 1.270 1.220 1.230 179,442 -0.02(-1.60%)
Apr 10, 2024 1.230 1.270 1.190 1.250 387,390 +0.00(+0.00%)
Apr 09, 2024 1.300 1.300 1.230 1.250 207,759 -0.05(-3.85%)
Apr 08, 2024 1.320 1.369 1.280 1.300 329,481 +0.02(+1.56%)
Apr 05, 2024 1.330 1.380 1.270 1.280 377,921 -0.05(-3.76%)
Apr 04, 2024 1.350 1.450 1.320 1.330 561,662 +0.01(+0.76%)
Apr 03, 2024 1.370 1.370 1.280 1.320 344,030 -0.03(-2.22%)
Apr 02, 2024 1.390 1.390 1.340 1.350 303,458 -0.10(-6.90%)
Apr 01, 2024 1.540 1.560 1.420 1.450 388,761 -0.09(-5.84%)
Mar 28, 2024 1.390 1.691 1.385 1.540 1,209,129 +0.18(+13.24%)
Mar 27, 2024 1.440 1.450 1.320 1.360 428,953 -0.05(-3.55%)
Mar 26, 2024 1.500 1.500 1.400 1.410 324,444 -0.06(-4.08%)
Mar 25, 2024 1.410 1.500 1.388 1.470 772,127 +0.09(+6.52%)
Mar 22, 2024 1.390 1.420 1.340 1.380 384,097 -0.02(-1.43%)
Mar 21, 2024 1.500 1.520 1.390 1.400 683,408 -0.13(-8.50%)
Mar 20, 2024 1.360 1.540 1.330 1.530 745,156 +0.17(+12.50%)
Mar 19, 2024 1.420 1.429 1.325 1.360 370,381 -0.07(-4.90%)
Mar 18, 2024 1.440 1.460 1.370 1.430 507,371 -0.02(-1.38%)
Mar 15, 2024 1.310 1.460 1.310 1.450 813,751 +0.07(+5.07%)
Mar 14, 2024 1.580 1.594 1.360 1.380 813,332 -0.23(-14.29%)
Mar 13, 2024 1.670 1.710 1.580 1.610 544,417 -0.01(-0.62%)
Mar 12, 2024 1.760 1.760 1.620 1.620 616,587 -0.12(-6.90%)
Mar 11, 2024 1.920 1.930 1.730 1.740 670,941 -0.16(-8.42%)
Mar 08, 2024 1.720 1.950 1.720 1.900 834,018 +0.19(+11.11%)
Mar 07, 2024 1.750 1.779 1.694 1.710 484,571 -0.04(-2.29%)
Mar 06, 2024 1.740 1.840 1.700 1.750 650,998 +0.04(+2.64%)
Mar 05, 2024 1.840 1.860 1.700 1.705 749,165 -0.16(-8.33%)
Mar 04, 2024 1.960 2.020 1.820 1.860 1,405,329 -0.16(-7.92%)
Mar 01, 2024 1.970 2.070 1.830 2.020 785,133 +0.09(+4.66%)
Feb 29, 2024 2.180 2.210 1.890 1.930 1,399,621 -0.20(-9.39%)
Feb 28, 2024 2.370 2.430 2.100 2.130 1,986,149 -0.17(-7.39%)
Feb 27, 2024 2.600 2.600 2.180 2.300 1,990,953 -0.13(-5.35%)
Feb 26, 2024 2.120 2.460 2.120 2.430 2,444,855 +0.31(+14.62%)
Feb 23, 2024 2.210 2.210 2.070 2.120 420,296 -0.17(-7.42%)
Feb 22, 2024 2.120 2.290 2.080 2.290 553,881 +0.22(+10.63%)
Feb 21, 2024 2.070 2.120 2.020 2.070 422,358 -0.05(-2.36%)
Feb 20, 2024 2.310 2.310 2.011 2.120 930,957 -0.11(-4.93%)
Feb 16, 2024 2.280 2.370 2.200 2.230 655,144 -0.05(-2.19%)
Feb 15, 2024 2.530 2.680 2.210 2.280 1,701,135 -0.26(-10.24%)
Feb 14, 2024 2.480 2.605 2.300 2.540 1,558,913 +0.34(+15.45%)
Feb 13, 2024 2.290 2.380 2.151 2.200 1,732,634 -0.38(-14.73%)
Feb 12, 2024 2.410 2.729 2.350 2.580 1,960,400 +0.17(+7.05%)
Feb 09, 2024 2.500 2.600 2.250 2.410 2,583,104 +0.04(+1.47%)
Feb 08, 2024 2.230 2.400 2.230 2.375 1,507,917 +0.23(+10.98%)
Feb 07, 2024 2.140 2.195 2.012 2.140 599,140 +0.00(+0.00%)
Feb 06, 2024 1.840 2.180 1.830 2.140 679,455 +0.28(+15.05%)
Feb 05, 2024 1.980 2.000 1.833 1.860 347,028 -0.09(-4.62%)
Feb 02, 2024 2.050 2.080 1.920 1.950 616,235 -0.10(-4.88%)
Feb 01, 2024 2.070 2.150 1.960 2.050 645,170 -0.05(-2.38%)
Jan 31, 2024 2.090 2.260 2.010 2.100 874,189 -0.11(-4.98%)
Jan 30, 2024 2.420 2.440 2.190 2.210 1,375,969 -0.21(-8.68%)
Jan 29, 2024 2.280 2.540 2.130 2.420 1,576,889 +0.16(+7.08%)
Jan 26, 2024 1.900 2.290 1.871 2.260 1,902,641 +0.46(+25.56%)
Jan 25, 2024 1.800 1.840 1.730 1.800 438,690 -0.02(-1.10%)
Jan 24, 2024 1.930 2.020 1.775 1.820 547,309 -0.07(-3.70%)
Jan 23, 2024 1.820 1.925 1.710 1.890 799,319 -0.04(-2.07%)
Jan 22, 2024 1.750 1.970 1.740 1.930 903,701 +0.08(+4.32%)
Jan 19, 2024 1.800 1.920 1.660 1.850 848,710 +0.08(+4.52%)
Jan 18, 2024 1.920 1.990 1.700 1.770 1,084,685 -0.16(-8.29%)
Jan 17, 2024 1.900 1.930 1.760 1.930 1,063,553 +0.00(+0.00%)
Jan 16, 2024 1.900 2.050 1.760 1.930 1,451,457 +0.00(+0.00%)
Jan 12, 2024 2.340 2.340 1.930 1.930 2,088,537 -0.46(-19.25%)
Jan 11, 2024 3.040 3.220 2.310 2.390 3,576,805 -0.36(-13.09%)
Jan 10, 2024 2.550 3.040 2.550 2.750 2,038,094 +0.10(+3.77%)
Jan 09, 2024 2.840 2.930 2.630 2.650 1,724,700 -0.30(-10.17%)
Jan 08, 2024 2.830 3.060 2.480 2.950 2,953,286 +0.33(+12.60%)
Jan 05, 2024 2.760 2.860 2.590 2.620 1,582,314 -0.24(-8.39%)
Jan 04, 2024 3.010 3.120 2.830 2.860 2,336,090 -0.15(-4.98%)
Jan 03, 2024 3.010 3.430 2.850 3.010 2,829,221 -0.33(-9.88%)
Jan 02, 2024 3.830 3.910 3.230 3.340 2,608,802 +0.02(+0.60%)
Dec 29, 2023 3.490 3.805 3.250 3.320 4,025,693 +0.02(+0.61%)
Dec 28, 2023 3.670 3.770 3.210 3.300 3,547,937 -0.71(-17.71%)
Dec 27, 2023 3.210 4.090 3.200 4.010 6,883,051 +0.95(+31.05%)
Dec 26, 2023 2.820 3.110 2.770 3.060 2,007,447 +0.13(+4.44%)
Dec 22, 2023 2.590 3.240 2.460 2.930 5,066,140 +0.37(+14.45%)
Dec 21, 2023 2.600 2.780 2.270 2.560 2,902,621 -0.01(-0.39%)
Dec 20, 2023 2.250 2.850 2.160 2.570 14,949,550 +0.62(+31.79%)
Dec 19, 2023 1.590 2.030 1.590 1.950 4,805,806 +0.38(+24.20%)
Dec 18, 2023 1.360 1.620 1.320 1.570 1,405,348 +0.15(+10.56%)
Dec 15, 2023 1.400 1.500 1.340 1.420 1,069,303 -0.05(-3.40%)
Dec 14, 2023 1.450 1.649 1.380 1.470 2,174,413 +0.05(+3.52%)
Dec 13, 2023 1.160 1.468 1.050 1.420 2,503,631 +0.27(+23.48%)
Dec 12, 2023 1.240 1.249 1.140 1.150 784,728 +0.00(+0.00%)
Dec 11, 2023 1.270 1.380 1.110 1.150 1,954,091 -0.39(-25.32%)
Dec 08, 2023 1.590 1.700 1.420 1.540 2,408,449 -0.01(-0.65%)
Dec 07, 2023 1.550 1.830 1.500 1.550 2,889,727 -0.11(-6.63%)
Dec 06, 2023 1.650 1.850 1.510 1.660 6,444,386 -0.08(-4.60%)
Dec 05, 2023 1.070 1.790 1.050 1.740 25,856,356 +0.67(+62.62%)
Dec 04, 2023 1.010 1.070 0.8200 1.070 11,059,262 +0.27(+33.75%)
Dec 01, 2023 0.6210 1.090 0.5707 0.8000 6,685,951 +0.18(+28.00%)
Nov 30, 2023 0.7100 0.7200 0.6160 0.6250 283,750 -0.09(-12.10%)
Nov 29, 2023 0.7350 0.7702 0.7045 0.7110 230,162 -0.02(-3.27%)
Nov 28, 2023 0.7800 0.7800 0.7000 0.7350 240,763 -0.04(-4.55%)
Nov 27, 2023 0.7700 0.8000 0.7501 0.7700 170,106 -0.03(-3.63%)
Nov 24, 2023 0.7993 0.8095 0.7600 0.7990 149,310 +0.04(+4.97%)
Nov 22, 2023 0.8600 0.8600 0.7500 0.7612 293,486 -0.08(-9.38%)
Nov 21, 2023 0.8800 0.9000 0.8220 0.8400 277,430 -0.07(-7.85%)
Nov 20, 2023 0.9276 0.9400 0.8501 0.9116 215,206 -0.02(-1.72%)
Nov 17, 2023 0.9600 0.9750 0.8921 0.9276 178,133 -0.03(-3.13%)
Nov 16, 2023 0.9416 1.000 0.9416 0.9576 73,445 -0.03(-3.27%)
Nov 15, 2023 0.9500 1.020 0.9401 0.9900 231,318 +0.04(+4.05%)
Nov 14, 2023 0.9999 0.9999 0.9110 0.9515 134,706 -0.01(-0.89%)
Nov 13, 2023 0.9700 1.005 0.9506 0.9600 106,475 -0.02(-2.04%)
Nov 10, 2023 1.010 1.030 0.9500 0.9800 138,416 +0.00(+0.00%)
Nov 09, 2023 1.100 1.170 0.9800 0.9800 346,871 -0.02(-2.00%)
Nov 08, 2023 1.060 1.070 0.9700 1.000 127,159 -0.03(-2.91%)
Nov 07, 2023 0.9600 1.050 0.9401 1.030 134,522 +0.07(+7.29%)
Nov 06, 2023 1.060 1.060 0.9600 0.9600 70,341 -0.05(-4.95%)
Nov 03, 2023 0.9900 1.070 0.9900 1.010 166,707 +0.01(+1.01%)
Nov 02, 2023 0.9500 1.020 0.9457 0.9999 114,215 +0.07(+7.53%)
Nov 01, 2023 1.050 1.050 0.9200 0.9299 172,968 -0.07(-7.01%)
Oct 31, 2023 1.000 1.050 0.9900 1.000 136,954 -0.02(-1.96%)
Oct 30, 2023 1.030 1.080 1.000 1.020 203,251 -0.00(-0.49%)
Oct 27, 2023 1.100 1.160 1.010 1.025 290,142 -0.08(-6.82%)
Oct 26, 2023 1.240 1.260 1.100 1.100 286,990 -0.11(-9.09%)
Oct 25, 2023 1.350 1.360 1.181 1.210 459,856 -0.14(-10.37%)
Oct 24, 2023 1.550 1.600 1.270 1.350 680,229 -0.06(-4.26%)
Oct 23, 2023 1.220 1.420 1.190 1.410 424,681 +0.20(+17.01%)
Oct 20, 2023 1.190 1.250 1.180 1.205 71,240 -0.00(-0.41%)
Oct 19, 2023 1.230 1.260 1.210 1.210 85,585 -0.05(-3.97%)
Oct 18, 2023 1.320 1.320 1.250 1.260 129,472 -0.04(-3.08%)
Oct 17, 2023 1.290 1.350 1.253 1.300 122,559 +0.02(+1.56%)
Oct 16, 2023 1.230 1.280 1.190 1.280 197,601 +0.12(+10.82%)
Oct 13, 2023 1.210 1.220 1.140 1.155 100,637 -0.09(-7.60%)
Oct 12, 2023 1.250 1.250 1.200 1.250 54,656 +0.02(+1.63%)
Oct 11, 2023 1.255 1.260 1.200 1.230 24,746 -0.00(-0.01%)
Oct 10, 2023 1.218 1.298 1.218 1.230 35,247 +0.01(+0.82%)
Oct 09, 2023 1.290 1.290 1.180 1.220 23,036 -0.03(-2.40%)
Oct 06, 2023 1.180 1.320 1.160 1.250 115,341 +0.08(+6.84%)
Oct 05, 2023 1.170 1.210 1.150 1.170 38,108 -0.03(-2.50%)
Oct 04, 2023 1.250 1.250 1.120 1.200 172,389 -0.04(-3.23%)
Oct 03, 2023 1.310 1.311 1.220 1.240 62,550 -0.08(-6.06%)
Oct 02, 2023 1.420 1.440 1.300 1.320 92,855 -0.01(-0.75%)
Sep 29, 2023 1.360 1.380 1.320 1.330 66,568 -0.01(-0.75%)
Sep 28, 2023 1.380 1.420 1.290 1.340 277,743 -0.06(-4.29%)
Sep 27, 2023 1.420 1.430 1.340 1.400 33,537 +0.04(+2.94%)
Sep 26, 2023 1.400 1.430 1.360 1.360 23,591 +0.01(+0.74%)
Sep 25, 2023 1.310 1.400 1.350 1.350 17,450 +0.02(+1.50%)
Sep 22, 2023 1.330 1.400 1.320 1.330 35,885 -0.02(-1.48%)
Sep 21, 2023 1.330 1.360 1.310 1.350 47,454 +0.01(+0.75%)
Sep 20, 2023 1.350 1.380 1.311 1.340 41,103 -0.01(-0.74%)
Sep 19, 2023 1.410 1.420 1.280 1.350 53,821 -0.03(-2.17%)
Sep 18, 2023 1.430 1.440 1.380 1.380 32,763 +0.01(+0.73%)
Sep 15, 2023 1.400 1.450 1.370 1.370 20,951 -0.03(-2.14%)
Sep 14, 2023 1.380 1.480 1.380 1.400 65,161 -0.02(-1.41%)
Sep 13, 2023 1.500 1.520 1.420 1.420 51,496 -0.07(-4.70%)
Sep 12, 2023 1.540 1.615 1.480 1.490 102,658 +0.01(+0.68%)
Sep 11, 2023 1.470 1.520 1.468 1.480 44,495 -0.01(-0.67%)
Sep 08, 2023 1.540 1.540 1.450 1.490 36,685 -0.01(-0.67%)
Sep 07, 2023 1.520 1.540 1.480 1.500 16,782 -0.05(-3.23%)
Sep 06, 2023 1.510 1.589 1.472 1.550 78,048 -0.01(-0.64%)
Sep 05, 2023 1.430 1.560 1.430 1.560 32,797 +0.09(+6.12%)
Sep 01, 2023 1.430 1.500 1.430 1.470 40,402 +0.02(+1.38%)
Aug 31, 2023 1.560 1.560 1.410 1.450 113,706 -0.05(-3.33%)
Aug 30, 2023 1.620 1.620 1.490 1.500 108,516 -0.14(-8.54%)
Aug 29, 2023 1.390 1.740 1.380 1.640 329,851 +0.23(+16.31%)
Aug 28, 2023 1.500 1.510 1.380 1.410 63,265 -0.03(-2.08%)
Aug 25, 2023 1.410 1.480 1.380 1.440 37,919 +0.01(+0.70%)
Aug 24, 2023 1.560 1.560 1.400 1.430 110,239 -0.06(-4.03%)
Aug 23, 2023 1.320 1.500 1.300 1.490 144,315 +0.20(+15.50%)
Aug 22, 2023 1.440 1.467 1.260 1.290 110,146 -0.12(-8.51%)
Aug 21, 2023 1.500 1.540 1.390 1.410 85,317 -0.09(-6.00%)
Aug 18, 2023 1.530 1.610 1.500 1.500 173,874 -0.13(-7.98%)
Aug 17, 2023 1.830 1.880 1.585 1.630 191,994 -0.28(-14.66%)
Aug 16, 2023 2.010 2.010 1.880 1.910 109,630 -0.07(-3.54%)
Aug 15, 2023 2.160 2.160 1.950 1.980 52,773 -0.11(-5.26%)
Aug 14, 2023 2.180 2.180 2.010 2.090 101,781 +0.04(+1.95%)
Aug 11, 2023 2.060 2.120 2.000 2.050 51,314 +0.06(+3.02%)
Aug 10, 2023 2.150 2.150 1.950 1.990 102,247 -0.06(-2.93%)
Aug 09, 2023 2.290 2.290 2.020 2.050 92,160 -0.19(-8.48%)
Aug 08, 2023 2.160 2.240 2.100 2.240 177,964 +0.10(+4.67%)
Aug 07, 2023 2.100 2.140 2.000 2.140 78,434 +0.06(+2.64%)
Aug 04, 2023 2.120 2.185 2.050 2.085 138,414 -0.06(-2.57%)
Aug 03, 2023 2.260 2.260 2.120 2.140 85,405 -0.11(-4.89%)
Aug 02, 2023 2.430 2.430 2.210 2.250 117,626 -0.15(-6.25%)
Aug 01, 2023 2.420 2.430 2.370 2.400 56,605 -0.05(-2.04%)
Jul 31, 2023 2.410 2.480 2.400 2.450 79,640 +0.03(+1.24%)
Jul 28, 2023 2.430 2.460 2.396 2.420 49,013 +0.04(+1.68%)
Jul 27, 2023 2.450 2.450 2.360 2.380 65,834 +0.01(+0.42%)
Jul 26, 2023 2.330 2.430 2.260 2.370 119,438 +0.04(+1.72%)
Jul 25, 2023 2.330 2.450 2.320 2.330 73,284 -0.05(-2.10%)
Jul 24, 2023 2.480 2.550 2.350 2.380 159,506 -0.17(-6.67%)
Jul 21, 2023 2.560 2.680 2.470 2.550 143,329 -0.03(-1.16%)
Jul 20, 2023 2.600 2.620 2.472 2.580 165,348 +0.02(+0.78%)
Jul 19, 2023 2.550 2.600 2.460 2.560 154,543 +0.06(+2.40%)
Jul 18, 2023 2.600 2.625 2.440 2.500 162,760 -0.10(-4.03%)
Jul 17, 2023 2.620 2.740 2.543 2.605 214,301 -0.04(-1.70%)
Jul 14, 2023 2.990 2.990 2.560 2.650 408,114 -0.31(-10.47%)
Jul 13, 2023 2.690 2.980 2.600 2.960 654,055 +0.34(+12.98%)
Jul 12, 2023 2.720 2.720 2.530 2.620 322,710 +0.01(+0.38%)
Jul 11, 2023 2.410 2.630 2.400 2.610 489,604 +0.19(+7.85%)
Jul 10, 2023 2.330 2.430 2.210 2.420 335,764 +0.12(+5.22%)
Jul 07, 2023 2.270 2.480 2.250 2.300 346,268 +0.03(+1.32%)
Jul 06, 2023 2.260 2.290 2.150 2.270 183,465 +0.03(+1.34%)
Jul 05, 2023 2.140 2.300 2.110 2.240 199,454 +0.09(+4.19%)
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.