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

Finwise Bancorp (NQ: FINW )

10.62 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 10.20 10.20 10.05 10.05 6,040 +0.04(+0.40%)
Mar 27, 2024 10.09 10.19 10.00 10.01 16,174 +0.06(+0.60%)
Mar 26, 2024 10.01 10.47 9.935 9.950 12,512 -0.12(-1.19%)
Mar 25, 2024 10.27 10.27 10.02 10.07 8,139 +0.02(+0.20%)
Mar 22, 2024 10.15 10.15 9.960 10.05 4,911 +0.05(+0.50%)
Mar 21, 2024 10.30 10.38 9.950 10.00 14,035 -0.24(-2.34%)
Mar 20, 2024 10.14 10.24 10.00 10.24 17,203 +0.25(+2.50%)
Mar 19, 2024 9.985 10.17 9.855 9.990 25,887 -0.03(-0.30%)
Mar 18, 2024 10.10 10.23 10.01 10.02 14,386 -0.23(-2.24%)
Mar 15, 2024 10.09 10.25 10.08 10.25 13,256 +0.00(+0.00%)
Mar 14, 2024 10.19 10.25 10.07 10.25 39,750 +0.17(+1.69%)
Mar 13, 2024 10.24 10.67 9.955 10.08 35,924 +0.00(+0.00%)
Mar 12, 2024 9.887 10.25 9.750 10.08 22,914 +0.34(+3.49%)
Mar 11, 2024 10.14 10.24 9.565 9.740 10,125 -0.32(-3.18%)
Mar 08, 2024 10.25 10.48 9.840 10.06 13,176 +0.01(+0.10%)
Mar 07, 2024 9.850 10.26 9.670 10.05 14,920 +0.68(+7.26%)
Mar 06, 2024 9.290 9.490 9.030 9.370 21,315 +0.12(+1.30%)
Mar 05, 2024 9.240 9.880 9.030 9.250 117,758 +0.10(+1.09%)
Mar 04, 2024 9.280 9.540 9.030 9.150 23,777 -0.18(-1.93%)
Mar 01, 2024 9.680 9.775 9.200 9.330 23,116 -0.50(-5.09%)
Feb 29, 2024 8.900 9.830 8.720 9.830 23,990 +1.06(+12.09%)
Feb 28, 2024 9.310 9.310 8.720 8.770 36,720 -0.60(-6.40%)
Feb 27, 2024 9.500 9.940 9.300 9.370 32,199 -0.08(-0.85%)
Feb 26, 2024 9.640 9.640 9.310 9.450 14,422 +0.01(+0.11%)
Feb 23, 2024 9.410 10.15 9.400 9.440 19,125 +0.03(+0.32%)
Feb 22, 2024 9.690 9.785 9.400 9.410 30,717 -0.35(-3.59%)
Feb 21, 2024 10.02 10.31 9.650 9.760 23,117 -0.31(-3.08%)
Feb 20, 2024 10.47 10.47 10.07 10.07 22,225 -0.37(-3.54%)
Feb 16, 2024 10.41 10.65 10.29 10.44 6,331 -0.01(-0.10%)
Feb 15, 2024 10.39 10.56 10.13 10.45 15,511 -0.15(-1.42%)
Feb 14, 2024 10.66 10.86 10.25 10.60 25,024 +0.11(+1.05%)
Feb 13, 2024 10.74 10.81 9.890 10.49 98,012 -0.21(-1.96%)
Feb 12, 2024 10.56 10.87 10.56 10.70 20,227 -0.18(-1.65%)
Feb 09, 2024 10.61 11.59 10.50 10.88 53,794 +0.27(+2.54%)
Feb 08, 2024 10.82 10.82 10.50 10.61 12,568 -0.24(-2.21%)
Feb 07, 2024 11.35 11.48 10.67 10.85 31,537 -0.73(-6.30%)
Feb 06, 2024 12.16 12.46 11.37 11.58 29,445 -0.58(-4.77%)
Feb 05, 2024 12.72 12.72 10.90 12.16 47,817 -0.75(-5.81%)
Feb 02, 2024 13.24 13.34 12.85 12.91 25,123 -0.57(-4.23%)
Feb 01, 2024 13.62 14.37 13.31 13.48 20,779 -0.33(-2.39%)
Jan 31, 2024 14.12 14.24 13.62 13.81 20,416 -0.57(-3.96%)
Jan 30, 2024 14.88 14.88 13.16 14.38 22,526 -0.49(-3.30%)
Jan 29, 2024 14.66 14.89 14.61 14.87 20,831 +0.13(+0.88%)
Jan 26, 2024 14.78 14.87 14.64 14.74 16,693 -0.04(-0.27%)
Jan 25, 2024 14.85 14.98 14.63 14.78 10,341 -0.14(-0.94%)
Jan 24, 2024 14.88 14.97 14.83 14.92 30,849 +0.04(+0.27%)
Jan 23, 2024 14.63 14.98 14.63 14.88 29,205 +0.25(+1.71%)
Jan 22, 2024 14.44 14.72 14.33 14.63 41,479 +0.19(+1.32%)
Jan 19, 2024 14.08 14.44 13.83 14.44 32,820 +0.34(+2.45%)
Jan 18, 2024 14.23 14.23 14.01 14.10 22,159 -0.16(-1.16%)
Jan 17, 2024 14.18 14.41 13.92 14.26 31,990 -0.06(-0.42%)
Jan 16, 2024 14.36 14.46 14.17 14.32 35,303 -0.03(-0.21%)
Jan 12, 2024 14.34 14.49 14.18 14.35 26,603 +0.08(+0.56%)
Jan 11, 2024 14.19 14.47 14.16 14.27 19,069 -0.17(-1.18%)
Jan 10, 2024 14.33 14.44 14.15 14.44 21,630 +0.13(+0.91%)
Jan 09, 2024 14.12 14.43 14.11 14.31 17,892 +0.28(+2.00%)
Jan 08, 2024 14.36 14.58 13.85 14.03 18,414 -0.45(-3.11%)
Jan 05, 2024 14.00 14.60 14.00 14.48 28,030 +0.14(+0.98%)
Jan 04, 2024 14.32 14.38 13.94 14.34 34,344 +0.02(+0.14%)
Jan 03, 2024 14.55 14.70 14.30 14.32 20,663 -0.27(-1.85%)
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.