Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Edgio, Inc. - Common Stock (NQ: EGIO )

11.19 +0.31 (+2.85%)

Streaming Delayed Price Updated: 1:56 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	10.96	11.06	10.62	10.88	18,080	+0.02(+0.18%)
Jul 18, 2024	11.57	11.95	10.79	10.86	55,892	-0.72(-6.22%)
Jul 17, 2024	11.75	11.95	11.27	11.58	28,932	-0.22(-1.86%)
Jul 16, 2024	12.18	12.61	11.64	11.80	55,365	-0.38(-3.12%)
Jul 15, 2024	11.18	12.64	11.02	12.18	129,663	+1.07(+9.63%)
Jul 12, 2024	11.05	11.35	10.85	11.11	34,215	+0.10(+0.91%)
Jul 11, 2024	11.11	11.38	10.57	11.01	49,930	-0.11(-0.99%)
Jul 10, 2024	10.81	11.68	10.80	11.12	56,364	+0.32(+2.96%)
Jul 09, 2024	10.94	11.25	10.73	10.80	34,667	-0.22(-2.00%)
Jul 08, 2024	11.29	11.40	10.65	11.02	63,749	-0.29(-2.56%)
Jul 05, 2024	11.10	11.57	10.86	11.31	49,839	+0.25(+2.26%)
Jul 03, 2024	11.08	11.75	10.90	11.06	59,228	+0.04(+0.36%)
Jul 02, 2024	10.80	11.15	10.61	11.02	43,086	+0.26(+2.42%)
Jul 01, 2024	11.06	11.25	10.50	10.76	62,520	-0.16(-1.47%)
Jun 28, 2024	9.900	10.92	9.830	10.92	107,639	+1.05(+10.64%)
Jun 27, 2024	9.620	9.940	9.130	9.870	56,848	+0.18(+1.86%)
Jun 26, 2024	9.500	9.990	9.160	9.690	34,206	+0.10(+1.04%)
Jun 25, 2024	9.740	9.740	8.760	9.590	57,743	-0.17(-1.74%)
Jun 24, 2024	10.00	10.16	9.695	9.760	40,857	-0.32(-3.17%)
Jun 21, 2024	10.06	10.37	9.979	10.08	52,223	-0.12(-1.18%)
Jun 20, 2024	10.07	10.40	9.850	10.20	51,726	+0.11(+1.09%)
Jun 18, 2024	9.280	10.33	9.280	10.09	128,554	+0.85(+9.20%)
Jun 17, 2024	9.200	9.630	8.800	9.240	86,792	+0.04(+0.43%)
Jun 14, 2024	8.860	9.200	8.656	9.200	32,824	+0.35(+3.95%)
Jun 13, 2024	8.800	9.270	8.530	8.850	38,639	-0.26(-2.85%)
Jun 12, 2024	9.160	9.160	8.530	9.110	39,252	+0.22(+2.47%)
Jun 11, 2024	8.620	8.900	8.165	8.890	53,225	+0.28(+3.25%)
Jun 10, 2024	8.870	8.880	8.420	8.610	23,010	+0.06(+0.70%)
Jun 07, 2024	8.920	9.040	8.230	8.550	96,239	-0.55(-6.04%)
Jun 06, 2024	9.040	9.250	8.960	9.100	34,389	+0.00(+0.00%)
Jun 05, 2024	9.320	9.320	8.880	9.100	50,510	-0.22(-2.36%)
Jun 04, 2024	9.450	9.540	9.000	9.320	51,445	-0.38(-3.92%)
Jun 03, 2024	9.540	9.700	8.990	9.700	75,336	+0.39(+4.19%)
May 31, 2024	9.370	9.800	9.100	9.310	42,789	+0.35(+3.91%)
May 30, 2024	9.110	9.240	8.760	8.960	33,772	-0.05(-0.55%)
May 29, 2024	9.390	9.745	9.010	9.010	47,428	-0.52(-5.46%)
May 28, 2024	9.630	9.843	9.300	9.530	33,610	-0.10(-1.04%)
May 24, 2024	9.450	9.751	9.310	9.630	65,682	+0.32(+3.44%)
May 23, 2024	10.52	10.52	9.250	9.310	93,356	-1.21(-11.50%)
May 22, 2024	10.52	11.10	10.14	10.52	48,966	-0.05(-0.47%)
May 21, 2024	10.90	11.20	10.33	10.57	41,032	-0.38(-3.47%)
May 20, 2024	10.77	11.30	10.20	10.95	76,622	+0.52(+4.99%)
May 17, 2024	10.63	10.88	10.01	10.43	59,368	-0.13(-1.23%)
May 16, 2024	9.420	10.56	8.810	10.56	127,319	+1.03(+10.81%)
May 15, 2024	10.00	10.38	9.280	9.530	84,173	-0.60(-5.92%)
May 14, 2024	9.420	10.85	9.160	10.13	106,713	+0.72(+7.65%)
May 13, 2024	9.290	9.670	8.907	9.410	33,978	+0.35(+3.86%)
May 10, 2024	9.300	9.630	8.880	9.060	35,163	-0.32(-3.41%)
May 09, 2024	9.060	9.408	8.794	9.380	29,127	+0.31(+3.42%)
May 08, 2024	9.320	9.350	8.800	9.070	67,765	-0.28(-2.99%)
May 07, 2024	9.360	10.05	9.210	9.350	52,325	-0.05(-0.53%)
May 06, 2024	9.000	9.670	9.000	9.400	51,445	+0.40(+4.44%)
May 03, 2024	10.06	10.13	8.880	9.000	144,661	-0.85(-8.63%)
May 02, 2024	9.860	10.31	9.351	9.850	60,522	+0.28(+2.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Edgio, Inc. - Common Stock (NQ: EGIO )

Historical Prices