Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BuzzFeed, Inc. - Class A Common Stock (NQ: BZFD )

2.740 -0.120 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 1.179 1.189 1.156 1.180 51,765 -0.01(-0.97%)
Nov 29, 2023 1.160 1.192 1.160 1.192 43,744 +0.01(+0.54%)
Nov 28, 2023 1.180 1.200 1.152 1.185 41,769 +0.02(+1.33%)
Nov 27, 2023 1.160 1.200 1.153 1.170 70,873 +0.04(+3.10%)
Nov 24, 2023 1.204 1.204 1.134 1.134 109,350 -0.11(-8.58%)
Nov 22, 2023 1.172 1.253 1.172 1.241 44,542 -0.00(-0.03%)
Nov 21, 2023 1.248 1.248 1.228 1.241 26,115 -0.01(-0.61%)
Nov 20, 2023 1.238 1.267 1.238 1.249 33,732 -0.01(-0.89%)
Nov 17, 2023 1.240 1.279 1.228 1.260 28,528 -0.02(-1.50%)
Nov 16, 2023 1.320 1.320 1.252 1.279 27,800 -0.04(-2.94%)
Nov 15, 2023 1.256 1.358 1.256 1.318 44,538 +0.04(+3.26%)
Nov 14, 2023 1.242 1.360 1.242 1.276 63,546 +0.02(+1.62%)
Nov 13, 2023 1.180 1.280 1.166 1.256 45,030 +0.05(+4.49%)
Nov 10, 2023 1.248 1.248 1.180 1.202 27,756 -0.03(-2.75%)
Nov 09, 2023 1.200 1.280 1.200 1.236 50,706 +0.01(+0.65%)
Nov 08, 2023 1.240 1.320 1.188 1.228 83,016 -0.06(-4.66%)
Nov 07, 2023 1.320 1.320 1.264 1.288 17,488 -0.04(-3.01%)
Nov 06, 2023 1.360 1.390 1.310 1.328 54,351 +0.01(+0.61%)
Nov 03, 2023 1.438 1.476 1.280 1.320 126,743 -0.16(-10.98%)
Nov 02, 2023 1.240 1.548 1.200 1.483 130,244 +0.26(+21.14%)
Nov 01, 2023 1.200 1.290 1.183 1.224 54,514 -0.06(-4.38%)
Oct 31, 2023 1.200 1.318 1.180 1.280 33,290 +0.08(+6.67%)
Oct 30, 2023 1.196 1.216 1.151 1.200 49,073 +0.02(+1.28%)
Oct 27, 2023 1.130 1.400 1.084 1.185 280,263 +0.02(+1.51%)
Oct 26, 2023 1.096 1.194 1.096 1.167 35,535 +0.05(+4.55%)
Oct 25, 2023 1.121 1.160 1.100 1.116 22,496 -0.03(-2.75%)
Oct 24, 2023 1.125 1.180 1.120 1.148 41,544 -0.01(-1.03%)
Oct 23, 2023 1.240 1.260 1.157 1.160 87,013 -0.06(-4.89%)
Oct 20, 2023 1.220 1.220 1.180 1.220 25,456 +0.02(+1.63%)
Oct 19, 2023 1.240 1.280 1.200 1.200 27,630 -0.12(-9.20%)
Oct 18, 2023 1.344 1.344 1.280 1.322 19,319 +0.04(+3.25%)
Oct 17, 2023 1.200 1.320 1.180 1.280 46,468 -0.00(-0.16%)
Oct 16, 2023 1.256 1.300 1.214 1.282 46,920 -0.01(-0.65%)
Oct 13, 2023 1.360 1.360 1.253 1.290 26,402 -0.07(-5.06%)
Oct 12, 2023 1.300 1.360 1.300 1.359 14,713 -0.05(-3.27%)
Oct 11, 2023 1.400 1.437 1.360 1.405 27,191 +0.03(+2.42%)
Oct 10, 2023 1.276 1.395 1.276 1.372 24,336 +0.06(+4.26%)
Oct 09, 2023 1.232 1.316 1.232 1.316 7,696 +0.01(+0.95%)
Oct 06, 2023 1.240 1.320 1.240 1.304 19,504 +0.05(+4.32%)
Oct 05, 2023 1.240 1.260 1.204 1.250 37,892 -0.01(-0.73%)
Oct 04, 2023 1.280 1.319 1.240 1.259 34,038 -0.03(-2.27%)
Oct 03, 2023 1.392 1.392 1.280 1.288 40,325 -0.13(-9.32%)
Oct 02, 2023 1.520 1.520 1.360 1.420 78,766 -0.11(-7.07%)
Sep 29, 2023 1.360 1.536 1.360 1.528 76,417 +0.15(+11.14%)
Sep 28, 2023 1.400 1.384 1.324 1.375 22,201 +0.06(+4.47%)
Sep 27, 2023 1.320 1.380 1.276 1.316 69,092 +0.01(+0.98%)
Sep 26, 2023 1.234 1.320 1.234 1.304 91,856 +0.09(+7.20%)
Sep 25, 2023 1.210 1.208 1.216 1.216 30,526 -0.02(-1.36%)
Sep 22, 2023 1.240 1.268 1.161 1.233 73,096 -0.02(-1.60%)
Sep 21, 2023 1.286 1.324 1.244 1.253 58,511 -0.08(-5.66%)
Sep 20, 2023 1.361 1.361 1.320 1.328 49,284 -0.02(-1.75%)
Sep 19, 2023 1.460 1.460 1.340 1.352 55,716 -0.05(-3.73%)
Sep 18, 2023 1.470 1.471 1.404 1.404 31,060 -0.12(-7.63%)
Sep 15, 2023 1.434 1.520 1.403 1.520 94,040 +0.06(+4.11%)
Sep 14, 2023 1.528 1.556 1.404 1.460 54,296 -0.04(-2.67%)
Sep 13, 2023 1.437 1.545 1.404 1.500 80,541 +0.08(+5.93%)
Sep 12, 2023 1.480 1.480 1.400 1.416 71,038 +0.02(+1.72%)
Sep 11, 2023 1.440 1.516 1.384 1.392 103,853 -0.08(-5.74%)
Sep 08, 2023 1.516 1.516 1.400 1.477 79,259 -0.04(-2.33%)
Sep 07, 2023 1.600 1.613 1.374 1.512 269,435 -0.12(-7.35%)
Sep 06, 2023 1.662 1.668 1.600 1.632 57,577 -0.04(-2.16%)
Sep 05, 2023 1.570 1.680 1.560 1.668 101,384 +0.10(+6.30%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.