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 )

1.190 +0.070 (+6.25%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 23, 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 (%)
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%)
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.