Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Boingo Wireless Inc (NQ: WIFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 9.130 9.400 9.020 9.340 328,200 +0.26(+2.86%)
Oct 29, 2020 9.400 9.500 9.010 9.080 378,103 -0.35(-3.71%)
Oct 28, 2020 9.180 9.610 9.050 9.430 657,423 -0.09(-0.95%)
Oct 27, 2020 9.590 9.660 9.080 9.520 1,215,064 +0.76(+8.68%)
Oct 26, 2020 9.090 9.170 8.690 8.760 481,850 -0.42(-4.58%)
Oct 23, 2020 9.010 9.310 8.976 9.180 297,300 +0.18(+2.00%)
Oct 22, 2020 9.030 9.210 8.890 9.000 414,992 -0.04(-0.44%)
Oct 21, 2020 9.480 9.690 9.020 9.040 422,290 -0.42(-4.44%)
Oct 20, 2020 9.320 9.600 9.180 9.460 406,740 +0.30(+3.28%)
Oct 19, 2020 10.23 10.27 9.130 9.160 938,921 -0.97(-9.58%)
Oct 16, 2020 10.01 10.30 9.970 10.13 241,800 +0.07(+0.70%)
Oct 15, 2020 10.05 10.15 9.800 10.06 318,768 -0.07(-0.69%)
Oct 14, 2020 10.05 10.49 10.00 10.13 323,034 +0.05(+0.50%)
Oct 13, 2020 10.21 10.26 9.825 10.08 338,551 -0.17(-1.66%)
Oct 12, 2020 10.38 10.62 10.22 10.25 322,397 -0.05(-0.49%)
Oct 09, 2020 10.27 10.36 10.02 10.30 287,700 +0.13(+1.28%)
Oct 08, 2020 10.24 10.34 10.09 10.17 209,160 +0.05(+0.49%)
Oct 07, 2020 9.970 10.20 9.865 10.12 286,217 +0.16(+1.61%)
Oct 06, 2020 10.24 10.49 9.950 9.960 325,958 -0.25(-2.45%)
Oct 05, 2020 10.34 10.48 9.950 10.21 254,591 -0.02(-0.24%)
Oct 02, 2020 9.950 10.42 9.735 10.23 419,200 +0.04(+0.34%)
Oct 01, 2020 10.19 10.37 9.990 10.20 371,849 +0.00(+0.05%)
Sep 30, 2020 9.920 10.58 9.890 10.20 999,093 +0.31(+3.19%)
Sep 29, 2020 9.810 10.05 9.620 9.880 396,826 +0.10(+1.02%)
Sep 28, 2020 10.46 10.70 9.630 9.780 724,758 -0.51(-4.96%)
Sep 25, 2020 9.750 10.55 9.710 10.29 530,300 +0.45(+4.57%)
Sep 24, 2020 9.850 10.27 9.740 9.840 486,913 -0.01(-0.10%)
Sep 23, 2020 10.25 10.67 9.810 9.850 531,627 -0.44(-4.28%)
Sep 22, 2020 10.75 10.82 10.28 10.29 576,572 -0.21(-2.00%)
Sep 21, 2020 11.12 11.14 10.42 10.50 570,270 -0.88(-7.77%)
Sep 18, 2020 11.72 11.73 10.96 11.38 750,700 -0.21(-1.81%)
Sep 17, 2020 11.62 11.95 11.43 11.60 1,246,886 -0.22(-1.90%)
Sep 16, 2020 11.45 12.10 11.33 11.82 341,783 +0.36(+3.14%)
Sep 15, 2020 12.02 12.03 11.40 11.46 410,674 -0.48(-4.02%)
Sep 14, 2020 12.26 12.34 11.86 11.94 309,508 -0.30(-2.45%)
Sep 11, 2020 12.72 12.72 12.01 12.24 294,000 -0.45(-3.55%)
Sep 10, 2020 13.17 13.44 12.68 12.69 163,416 -0.45(-3.42%)
Sep 09, 2020 12.93 13.24 12.64 13.14 312,369 +0.41(+3.22%)
Sep 08, 2020 13.05 13.05 12.60 12.73 334,662 -0.50(-3.78%)
Sep 04, 2020 13.37 13.55 12.58 13.23 333,100 -0.05(-0.38%)
Sep 03, 2020 13.36 13.42 13.01 13.28 578,419 -0.15(-1.12%)
Sep 02, 2020 13.13 13.44 12.99 13.43 341,758 +0.28(+2.13%)
Sep 01, 2020 12.94 13.39 12.60 13.15 335,958 +0.16(+1.23%)
Aug 31, 2020 12.76 13.09 12.14 12.99 647,895 +0.16(+1.25%)
Aug 28, 2020 12.67 12.84 12.41 12.83 302,300 +0.16(+1.26%)
Aug 27, 2020 13.11 13.15 12.55 12.67 232,549 -0.45(-3.43%)
Aug 26, 2020 12.93 13.36 12.93 13.12 184,954 +0.12(+0.92%)
Aug 25, 2020 12.98 13.10 12.62 13.00 324,091 +0.08(+0.62%)
Aug 24, 2020 13.26 13.26 12.75 12.92 306,787 -0.31(-2.34%)
Aug 21, 2020 13.32 13.46 13.01 13.23 240,800 -0.15(-1.12%)
Aug 20, 2020 13.31 13.65 13.31 13.38 156,841 -0.17(-1.25%)
Aug 19, 2020 13.78 13.93 13.48 13.55 242,246 -0.01(-0.07%)
Aug 18, 2020 13.68 13.73 13.18 13.56 374,886 -0.05(-0.37%)
Aug 17, 2020 14.25 14.39 13.53 13.61 306,443 -0.61(-4.29%)
Aug 14, 2020 13.88 14.24 13.67 14.22 287,000 +0.28(+2.01%)
Aug 13, 2020 13.65 14.19 13.57 13.94 364,299 +0.28(+2.05%)
Aug 12, 2020 13.50 13.69 13.06 13.66 329,634 +0.34(+2.55%)
Aug 11, 2020 13.81 13.83 13.27 13.32 279,266 -0.36(-2.63%)
Aug 10, 2020 14.09 14.09 13.12 13.68 371,749 -0.26(-1.87%)
Aug 07, 2020 13.62 14.18 13.62 13.94 379,600 +0.18(+1.31%)
Aug 06, 2020 13.49 13.84 12.79 13.76 732,466 +0.27(+2.00%)
Aug 05, 2020 14.35 14.75 13.36 13.49 1,851,041 +0.45(+3.45%)
Aug 04, 2020 13.69 13.85 13.00 13.04 923,743 -0.54(-3.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.