Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 30, 2014 7.020 7.060 6.770 6.820 520,312 -0.19(-2.71%)
May 29, 2014 6.950 7.030 6.950 7.010 538,305 +0.06(+0.86%)
May 28, 2014 6.910 7.000 6.850 6.950 126,470 +0.06(+0.87%)
May 27, 2014 6.910 7.020 6.820 6.890 186,724 +0.11(+1.62%)
May 23, 2014 6.770 6.780 6.780 6.780 85,000 +0.03(+0.37%)
May 22, 2014 6.790 6.890 6.730 6.755 55,786 +0.00(+0.07%)
May 21, 2014 6.740 6.857 6.660 6.750 106,615 +0.01(+0.15%)
May 20, 2014 6.890 6.950 6.730 6.740 113,329 -0.19(-2.74%)
May 19, 2014 6.990 7.000 6.860 6.930 136,897 -0.06(-0.79%)
May 16, 2014 6.880 7.000 6.820 6.985 69,766 +0.12(+1.82%)
May 15, 2014 6.990 7.070 6.840 6.860 153,642 -0.19(-2.70%)
May 14, 2014 7.070 7.430 7.030 7.050 207,561 -0.08(-1.12%)
May 13, 2014 6.840 7.170 6.790 7.130 128,139 +0.26(+3.78%)
May 12, 2014 6.840 7.050 6.690 6.870 310,907 +0.01(+0.15%)
May 09, 2014 6.560 7.240 6.480 6.860 309,668 +0.61(+9.76%)
May 08, 2014 6.500 6.710 5.860 6.250 608,808 -0.28(-4.29%)
May 07, 2014 6.520 6.710 6.450 6.530 147,280 +0.00(+0.00%)
May 06, 2014 6.570 6.580 6.470 6.530 70,291 -0.06(-0.91%)
May 05, 2014 6.510 6.640 6.510 6.590 89,416 +0.00(+0.00%)
May 02, 2014 6.600 6.740 6.550 6.590 80,009 +0.00(+0.00%)
May 01, 2014 6.570 6.610 6.490 6.590 86,896 -0.01(-0.15%)
Apr 30, 2014 6.450 6.640 6.432 6.600 93,265 +0.11(+1.69%)
Apr 29, 2014 6.570 6.630 6.450 6.490 106,252 -0.09(-1.37%)
Apr 28, 2014 6.690 6.690 6.500 6.580 75,146 -0.06(-0.90%)
Apr 25, 2014 6.750 6.810 6.560 6.640 47,126 -0.16(-2.35%)
Apr 24, 2014 6.930 6.930 6.730 6.800 38,500 -0.06(-0.87%)
Apr 23, 2014 6.860 6.930 6.795 6.860 50,569 -0.03(-0.44%)
Apr 22, 2014 6.770 7.000 6.770 6.890 95,493 +0.10(+1.47%)
Apr 21, 2014 6.590 6.820 6.590 6.790 65,401 +0.20(+3.03%)
Apr 17, 2014 6.480 6.590 6.590 6.590 56,200 +0.07(+1.07%)
Apr 16, 2014 6.590 6.590 6.470 6.520 52,102 +0.00(+0.00%)
Apr 15, 2014 6.550 6.710 6.310 6.520 181,478 -0.04(-0.61%)
Apr 14, 2014 6.650 6.660 6.410 6.560 82,633 +0.00(+0.00%)
Apr 11, 2014 6.650 6.720 6.550 6.560 49,212 -0.16(-2.38%)
Apr 10, 2014 6.810 6.850 6.570 6.720 115,164 -0.12(-1.75%)
Apr 09, 2014 6.700 6.900 6.700 6.840 83,934 +0.14(+2.09%)
Apr 08, 2014 6.510 6.750 6.510 6.700 104,740 +0.15(+2.29%)
Apr 07, 2014 6.610 6.640 6.450 6.550 187,330 -0.08(-1.21%)
Apr 04, 2014 6.890 7.040 6.610 6.630 184,959 -0.26(-3.77%)
Apr 03, 2014 7.030 7.105 6.800 6.890 157,904 -0.17(-2.41%)
Apr 02, 2014 7.000 7.190 6.862 7.060 327,037 +0.08(+1.15%)
Apr 01, 2014 6.810 6.990 6.770 6.980 183,869 +0.20(+2.95%)
Mar 31, 2014 6.750 6.940 6.690 6.780 169,963 +0.04(+0.59%)
Mar 28, 2014 6.710 6.868 6.700 6.740 121,534 +0.02(+0.30%)
Mar 27, 2014 6.730 6.919 6.602 6.720 143,051 -0.03(-0.44%)
Mar 26, 2014 6.840 6.950 6.590 6.750 543,814 -0.01(-0.15%)
Mar 25, 2014 6.940 6.960 6.730 6.760 237,953 -0.12(-1.74%)
Mar 24, 2014 6.930 6.990 6.700 6.880 139,664 -0.06(-0.86%)
Mar 21, 2014 6.830 7.030 6.779 6.940 379,604 +0.17(+2.51%)
Mar 20, 2014 6.500 6.840 6.500 6.770 1,088,355 +0.25(+3.83%)
Mar 19, 2014 6.500 6.540 6.380 6.520 76,115 +0.02(+0.31%)
Mar 18, 2014 6.460 6.510 6.430 6.500 45,181 +0.02(+0.31%)
Mar 17, 2014 6.530 6.540 6.340 6.480 139,876 -0.04(-0.61%)
Mar 14, 2014 6.560 6.610 6.410 6.520 116,868 -0.09(-1.36%)
Mar 13, 2014 6.670 6.700 6.560 6.610 77,466 -0.07(-1.05%)
Mar 12, 2014 6.630 6.700 6.500 6.680 177,680 -0.01(-0.15%)
Mar 11, 2014 6.550 6.730 6.520 6.690 180,467 +0.12(+1.83%)
Mar 10, 2014 6.520 6.800 6.450 6.570 225,143 +0.01(+0.15%)
Mar 07, 2014 6.560 6.630 6.470 6.560 163,775 +0.05(+0.77%)
Mar 06, 2014 6.250 6.540 6.150 6.510 234,364 +0.24(+3.83%)
Mar 05, 2014 6.070 6.310 6.010 6.270 144,920 +0.17(+2.79%)
Mar 04, 2014 5.950 6.480 5.920 6.100 371,484 +0.22(+3.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.