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 )

2.400 +0.070 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 2.370 2.380 2.270 2.330 549,988 -0.08(-3.32%)
Jun 07, 2024 2.500 2.590 2.390 2.410 609,767 -0.11(-4.37%)
Jun 06, 2024 2.530 2.680 2.520 2.520 821,358 -0.04(-1.56%)
Jun 05, 2024 2.700 2.700 2.520 2.560 756,636 -0.13(-5.01%)
Jun 04, 2024 2.630 2.760 2.590 2.695 521,396 -0.06(-2.00%)
Jun 03, 2024 2.830 2.870 2.520 2.750 1,198,630 -0.05(-1.79%)
May 31, 2024 2.970 3.020 2.750 2.800 1,152,289 -0.17(-5.72%)
May 30, 2024 3.010 3.130 2.920 2.970 1,044,593 -0.04(-1.33%)
May 29, 2024 3.070 3.250 2.970 3.010 2,579,364 +0.01(+0.33%)
May 28, 2024 2.870 3.160 2.820 3.000 3,746,414 +0.20(+7.14%)
May 24, 2024 2.730 2.980 2.600 2.800 2,695,079 +0.16(+6.06%)
May 23, 2024 2.950 3.000 2.620 2.640 3,872,074 -0.37(-12.29%)
May 22, 2024 3.860 4.560 2.640 3.010 69,800,352 +0.51(+20.40%)
May 21, 2024 2.500 2.620 2.380 2.500 280,858 -0.04(-1.57%)
May 20, 2024 2.290 2.550 2.290 2.540 492,555 +0.26(+11.40%)
May 17, 2024 2.250 2.350 2.220 2.280 422,165 +0.10(+4.59%)
May 16, 2024 2.000 2.240 1.990 2.180 469,942 +0.20(+10.10%)
May 15, 2024 1.970 2.010 1.960 1.980 251,004 -0.07(-3.41%)
May 14, 2024 1.920 2.190 1.890 2.050 817,504 -0.07(-3.30%)
May 13, 2024 2.040 2.259 2.000 2.120 872,357 +0.10(+4.95%)
May 10, 2024 2.200 2.320 1.910 2.020 521,149 -0.13(-6.05%)
May 09, 2024 1.770 2.470 1.760 2.150 2,103,633 +0.31(+16.85%)
May 08, 2024 1.680 1.900 1.630 1.840 438,991 +0.15(+8.88%)
May 07, 2024 1.600 1.990 1.600 1.690 988,691 +0.09(+5.62%)
May 06, 2024 1.680 1.750 1.500 1.600 282,467 +1.18(+282.68%)
May 03, 2024 0.3946 0.4300 0.3810 0.4181 1,489,877 +0.02(+5.93%)
May 02, 2024 0.3912 0.4000 0.3150 0.3947 2,810,810 +0.00(+1.18%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.