Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.970 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.930 3.020 2.780 2.970 1,256,912 +0.02(+0.68%)
Jul 16, 2024 2.830 3.590 2.650 2.950 9,041,544 +0.14(+4.98%)
Jul 15, 2024 2.690 3.170 2.690 2.810 2,060,762 +0.08(+2.93%)
Jul 12, 2024 2.790 2.840 2.710 2.730 300,070 -0.03(-1.09%)
Jul 11, 2024 2.800 2.800 2.660 2.760 306,856 +0.04(+1.47%)
Jul 10, 2024 2.730 2.750 2.650 2.720 320,900 +0.00(+0.00%)
Jul 09, 2024 2.820 2.870 2.710 2.720 291,467 -0.09(-3.20%)
Jul 08, 2024 2.820 2.920 2.730 2.810 616,131 +0.06(+2.18%)
Jul 05, 2024 2.750 2.770 2.660 2.750 342,249 +0.04(+1.48%)
Jul 03, 2024 2.710 2.765 2.700 2.710 294,812 +0.00(+0.00%)
Jul 02, 2024 2.820 2.820 2.710 2.710 301,146 -0.08(-2.87%)
Jul 01, 2024 2.820 2.880 2.720 2.790 435,565 +0.03(+1.09%)
Jun 28, 2024 2.860 2.920 2.660 2.760 747,539 -0.16(-5.48%)
Jun 27, 2024 3.250 3.280 2.810 2.920 1,148,737 -0.26(-8.18%)
Jun 26, 2024 2.900 3.250 2.850 3.180 2,248,373 +0.45(+16.48%)
Jun 25, 2024 2.650 2.780 2.500 2.730 762,904 +0.10(+3.80%)
Jun 24, 2024 2.210 2.640 2.195 2.630 2,526,855 +0.50(+23.47%)
Jun 21, 2024 2.120 2.160 2.100 2.130 175,696 -0.03(-1.39%)
Jun 20, 2024 2.080 2.180 2.080 2.160 270,312 +0.06(+2.86%)
Jun 18, 2024 2.190 2.250 2.070 2.100 315,584 -0.08(-3.67%)
Jun 17, 2024 2.350 2.369 2.120 2.180 420,512 -0.06(-2.68%)
Jun 14, 2024 2.280 2.340 2.220 2.240 481,137 -0.07(-3.03%)
Jun 13, 2024 2.460 2.466 2.290 2.310 341,652 -0.08(-3.35%)
Jun 12, 2024 2.460 2.550 2.345 2.390 277,779 -0.01(-0.42%)
Jun 11, 2024 2.310 2.430 2.250 2.400 290,241 +0.07(+3.00%)
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 2.180 469,941 +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 1.840 438,994 +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 -0.07(-4.33%)
May 03, 2024 1.578 1.720 1.524 1.672 372,469 +0.09(+5.93%)
May 02, 2024 1.565 1.600 1.260 1.579 702,702 +0.02(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.