Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0090 UNCHANGED
Last Price Updated: 3:53 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0090 0 +0.00(+18.42%)
Sep 19, 2024 0.0073 0.0094 0.0072 0.0076 47,730 -0.00(-15.56%)
Sep 18, 2024 0.0100 0.0100 0.0070 0.0090 60,268 -0.00(-9.09%)
Sep 17, 2024 0.0098 0.0100 0.0060 0.0099 681,293 +0.00(+50.00%)
Sep 16, 2024 0.0050 0.0076 0.0050 0.0066 51,387 -0.00(-14.29%)
Sep 13, 2024 0.0055 0.0079 0.0055 0.0077 33,352 +0.00(+40.00%)
Sep 12, 2024 0.0050 0.0098 0.0050 0.0055 190,826 -0.00(-21.43%)
Sep 11, 2024 0.0115 0.0199 0.0025 0.0070 402,285 -0.01(-64.82%)
Sep 10, 2024 0.0247 0.0247 0.0180 0.0199 32,948 +0.01(+74.56%)
Sep 09, 2024 0.0130 0.0174 0.0111 0.0114 26,602 -0.00(-23.49%)
Sep 06, 2024 0.0140 0.0149 0.0140 0.0149 2,100 +0.00(+5.67%)
Sep 05, 2024 0.0196 0.0300 0.0137 0.0141 46,962 +0.00(+22.61%)
Sep 04, 2024 0.0115 0.0116 0.0115 0.0115 3,243 -0.00(-0.86%)
Sep 03, 2024 0.0151 0.0152 0.0105 0.0116 113,640 -0.00(-24.68%)
Aug 30, 2024 0.0151 0.0199 0.0151 0.0154 2,657 -0.00(-10.47%)
Aug 29, 2024 0.0200 0.0200 0.0101 0.0172 374,371 -0.01(-25.22%)
Aug 28, 2024 0.0202 0.0230 0.0200 0.0230 17,782 +0.00(+12.75%)
Aug 27, 2024 0.0206 0.0229 0.0201 0.0204 15,000 -0.00(-2.86%)
Aug 26, 2024 0.0205 0.0288 0.0205 0.0210 23,691 -0.00(-16.67%)
Aug 23, 2024 0.0252 0.0299 0.0252 0.0252 1,733 +0.00(+16.13%)
Aug 22, 2024 0.0205 0.0321 0.0205 0.0217 16,209 -0.01(-32.61%)
Aug 21, 2024 0.0349 0.0349 0.0224 0.0322 19,686 -0.01(-17.22%)
Aug 20, 2024 0.0303 0.0416 0.0203 0.0389 68,547 -0.01(-19.63%)
Aug 19, 2024 0.0404 0.0484 0.0201 0.0484 46,030 -0.01(-18.66%)
Aug 16, 2024 0.0743 0.0743 0.0201 0.0595 24,539 -0.02(-25.35%)
Aug 15, 2024 0.0501 0.0797 0.0501 0.0797 16,763 +0.03(+59.08%)
Aug 14, 2024 0.0501 0.0501 0.0501 0.0501 251 -0.01(-16.78%)
Aug 13, 2024 0.0400 0.0800 0.0381 0.0602 24,613 +0.01(+20.40%)
Aug 12, 2024 0.0600 0.0600 0.0500 0.0500 583 -0.01(-16.67%)
Aug 09, 2024 0.0600 0.0600 0.0590 0.0600 20,282 +0.00(+0.00%)
Aug 08, 2024 0.0430 0.0600 0.0430 0.0600 10,419 +0.01(+20.00%)
Aug 07, 2024 0.0500 0.0505 0.0430 0.0500 52,397 -0.00(-0.20%)
Aug 06, 2024 0.0599 0.0599 0.0500 0.0501 1,861 -0.01(-16.50%)
Aug 05, 2024 0.0511 0.0663 0.0511 0.0600 24,029 -0.01(-14.29%)
Aug 02, 2024 0.1000 0.1000 0.0514 0.0700 41,027 -0.02(-18.79%)
Aug 01, 2024 0.0798 0.1049 0.0723 0.0862 368,042 +0.02(+23.67%)
Jul 31, 2024 0.0590 0.1100 0.0430 0.0697 245,513 +0.01(+26.27%)
Jul 30, 2024 0.0440 0.0589 0.0430 0.0552 30,014 +0.01(+28.37%)
Jul 29, 2024 0.0387 0.0649 0.0387 0.0430 37,779 +0.00(+0.00%)
Jul 26, 2024 0.0210 0.0599 0.0210 0.0430 271,542 +0.02(+78.42%)
Jul 25, 2024 0.0210 0.0269 0.0210 0.0241 119,054 +0.01(+40.94%)
Jul 24, 2024 0.0213 0.0279 0.0134 0.0171 3,650 +0.00(+4.27%)
Jul 23, 2024 0.0210 0.0245 0.0164 0.0164 27,943 -0.00(-5.20%)
Jul 22, 2024 0.0151 0.0242 0.0151 0.0173 36,188 +0.00(+14.57%)
Jul 19, 2024 0.0160 0.0160 0.0151 0.0151 1,300 -0.00(-5.03%)
Jul 18, 2024 0.0158 0.0182 0.0157 0.0159 5,116 +0.00(+12.77%)
Jul 17, 2024 0.0140 0.0141 0.0140 0.0141 1,810 +0.00(+0.00%)
Jul 16, 2024 0.0141 0.0141 0.0141 0.0141 1,029 -0.00(-9.62%)
Jul 15, 2024 0.0140 0.0170 0.0140 0.0156 2,743 +0.00(+0.65%)
Jul 12, 2024 0.0143 0.0155 0.0140 0.0155 9,275 -0.00(-11.43%)
Jul 11, 2024 0.0131 0.0175 0.0131 0.0175 2,560 +0.00(+34.62%)
Jul 10, 2024 0.0131 0.0175 0.0130 0.0130 1,801 -0.00(-25.71%)
Jul 09, 2024 0.0127 0.0220 0.0126 0.0175 1,971 -0.00(-12.50%)
Jul 08, 2024 0.0151 0.0200 0.0151 0.0200 2,980 +0.00(+15.61%)
Jul 05, 2024 0.0280 0.0280 0.0142 0.0173 5,317 +0.00(+21.83%)
Jul 03, 2024 0.0220 0.0220 0.0142 0.0142 2,870 -0.01(-29.00%)
Jul 02, 2024 0.0220 0.0286 0.0195 0.0200 5,207 -0.00(-9.50%)
Jul 01, 2024 0.0219 0.0221 0.0219 0.0221 2,070 +0.01(+75.40%)
Jun 28, 2024 0.0151 0.0152 0.0124 0.0126 55,317 -0.00(-22.70%)
Jun 27, 2024 0.0163 0.0214 0.0163 0.0163 2,882 -0.00(-18.50%)
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jun 25, 2024 0.0151 0.0200 0.0151 0.0200 2,078 +0.00(+0.50%)
Jun 24, 2024 0.0199 0.0199 0.0150 0.0199 25,280 +0.00(+22.84%)
Jun 21, 2024 0.0161 0.0230 0.0159 0.0162 3,450 -0.00(-1.22%)
Jun 20, 2024 0.0164 0.0165 0.0164 0.0164 1,555 +0.00(+0.00%)
Jun 18, 2024 0.0201 0.0202 0.0155 0.0164 6,398 -0.00(-19.21%)
Jun 17, 2024 0.0212 0.0212 0.0201 0.0203 2,709 -0.00(-12.12%)
Jun 14, 2024 0.0210 0.0231 0.0210 0.0231 3,632 +0.00(+10.00%)
Jun 13, 2024 0.0350 0.0350 0.0209 0.0210 18,063 -0.01(-29.77%)
Jun 12, 2024 0.0207 0.0299 0.0205 0.0299 4,527 +0.01(+46.57%)
Jun 11, 2024 0.0347 0.0350 0.0200 0.0204 26,051 -0.00(-9.73%)
Jun 10, 2024 0.0225 0.0226 0.0225 0.0226 8,770 +0.00(+0.89%)
Jun 07, 2024 0.0200 0.0299 0.0200 0.0224 6,069 +0.00(+12.00%)
Jun 06, 2024 0.0300 0.0300 0.0200 0.0200 28,740 -0.01(-33.33%)
Jun 05, 2024 0.0300 0.0300 0.0200 0.0300 17,306 +0.00(+20.00%)
Jun 04, 2024 0.0200 0.0250 0.0200 0.0250 905 +0.01(+62.34%)
Jun 03, 2024 0.0205 0.0287 0.0154 0.0154 8,301 -0.01(-48.32%)
May 31, 2024 0.0260 0.0298 0.0202 0.0298 8,739 +0.00(+19.20%)
May 30, 2024 0.0210 0.0251 0.0200 0.0250 3,549 +0.00(+0.00%)
May 29, 2024 0.0251 0.0252 0.0250 0.0250 700 -0.00(-0.40%)
May 28, 2024 0.0350 0.0350 0.0251 0.0251 7,864 -0.01(-23.94%)
May 24, 2024 0.0252 0.0330 0.0250 0.0330 772 +0.01(+32.00%)
May 23, 2024 0.0250 0.0250 0.0250 0.0250 275 -0.01(-34.04%)
May 22, 2024 0.0300 0.0399 0.0300 0.0379 66,465 +0.01(+26.33%)
May 21, 2024 0.0250 0.0303 0.0250 0.0300 16,829 +0.00(+20.00%)
May 20, 2024 0.0270 0.0270 0.0250 0.0250 280 -0.01(-37.50%)
May 17, 2024 0.0300 0.0400 0.0202 0.0400 32,603 +0.01(+29.03%)
May 16, 2024 0.0297 0.0310 0.0297 0.0310 1,449 +0.01(+23.02%)
May 15, 2024 0.0200 0.0252 0.0200 0.0252 2,377 +0.01(+29.90%)
May 14, 2024 0.0194 0.0194 0.0180 0.0194 850 -0.01(-30.71%)
May 13, 2024 0.0298 0.0298 0.0201 0.0280 15,463 +0.01(+40.00%)
May 10, 2024 0.0200 0.0200 0.0200 0.0200 913 +0.00(+0.00%)
May 09, 2024 0.0200 0.0200 0.0200 0.0200 200 +0.00(+11.73%)
May 08, 2024 0.0179 0.0179 0.0179 0.0179 160 -0.01(-40.13%)
May 07, 2024 0.0165 0.0299 0.0165 0.0299 11,676 +0.01(+81.21%)
May 06, 2024 0.0164 0.0212 0.0164 0.0165 7,866 -0.01(-38.43%)
May 03, 2024 0.0335 0.0335 0.0268 0.0268 1,000 -0.01(-16.25%)
May 02, 2024 0.0292 0.0332 0.0292 0.0320 10,300 +0.01(+41.59%)
May 01, 2024 0.0227 0.0227 0.0226 0.0226 1,534 -0.00(-12.06%)
Apr 30, 2024 0.0200 0.0259 0.0180 0.0257 17,068 +0.01(+28.50%)
Apr 29, 2024 0.0200 0.0201 0.0162 0.0200 6,866 -0.01(-20.00%)
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 483 -0.00(-16.39%)
Apr 24, 2024 0.0299 26 +0.01(+91.67%)
Apr 23, 2024 0.0166 0.0254 0.0150 0.0156 68,060 -0.01(-37.35%)
Apr 22, 2024 0.0250 0.0250 0.0180 0.0249 29,864 -0.00(-0.40%)
Apr 19, 2024 0.0167 0.0250 0.0166 0.0250 2,933 +0.00(+16.28%)
Apr 18, 2024 0.0317 0.0338 0.0166 0.0215 23,708 +0.01(+33.54%)
Apr 17, 2024 0.0161 0.0161 0.0161 0.0161 200 -0.01(-34.02%)
Apr 16, 2024 0.0286 0.0286 0.0202 0.0244 804 +0.00(+21.39%)
Apr 15, 2024 0.0275 0.0275 0.0154 0.0201 43,079 -0.01(-40.00%)
Apr 12, 2024 0.0338 0.0338 0.0335 0.0335 260 +0.01(+28.85%)
Apr 11, 2024 0.0272 0.0272 0.0260 0.0260 11,056 -0.00(-4.06%)
Apr 10, 2024 0.0277 0.0277 0.0270 0.0271 3,270 -0.00(-1.45%)
Apr 09, 2024 0.0300 0.0390 0.0275 0.0275 15,766 -0.00(-8.64%)
Apr 08, 2024 0.0343 0.0343 0.0300 0.0301 2,995 +0.00(+7.50%)
Apr 05, 2024 0.0280 0.0280 0.0280 0.0280 1,640 +0.00(+1.82%)
Apr 04, 2024 0.0333 0.0333 0.0275 0.0275 935 -0.01(-16.16%)
Apr 03, 2024 0.0328 0.0328 0.0328 0.0328 686 -0.01(-15.90%)
Apr 01, 2024 0.0390 10 +0.00(+0.00%)
Mar 28, 2024 0.0325 0.0390 0.0275 0.0390 32,129 +0.00(+0.00%)
Mar 27, 2024 0.0273 0.0390 0.0390 15,200 +0.00(+0.00%)
Mar 26, 2024 0.0272 0.0390 0.0261 0.0390 30,794 +0.01(+44.44%)
Mar 25, 2024 0.0268 0.0270 0.0261 0.0270 6,357 +0.00(+8.00%)
Mar 22, 2024 0.0290 0.0290 0.0250 0.0250 15,000 -0.01(-16.94%)
Mar 21, 2024 0.0398 0.0398 0.0301 0.0301 735 +0.00(+0.33%)
Mar 20, 2024 0.0315 0.0315 0.0300 0.0300 29,544 -0.01(-32.28%)
Mar 19, 2024 0.0443 0.0443 0.0443 0.0443 1,701 +0.01(+42.90%)
Mar 18, 2024 0.0310 0.0310 0.0310 0.0310 5,044 -0.00(-0.32%)
Mar 15, 2024 0.0301 0.0313 0.0301 0.0311 1,305 -0.00(-5.76%)
Mar 14, 2024 0.0300 0.0350 0.0300 0.0330 15,936 -0.01(-20.10%)
Mar 13, 2024 0.0448 0.0448 0.0360 0.0413 2,600 +0.00(+5.36%)
Mar 12, 2024 0.0361 0.0392 0.0360 0.0392 740 +0.00(+3.70%)
Mar 11, 2024 0.0383 0.0398 0.0370 0.0378 15,647 -0.01(-14.86%)
Mar 08, 2024 0.0444 0.0446 0.0380 0.0444 9,233 -0.00(-0.89%)
Mar 07, 2024 0.0448 0.0448 0.0448 0.0448 299 +0.01(+17.89%)
Mar 06, 2024 0.0301 0.0380 0.0301 0.0380 4,491 +0.01(+26.25%)
Mar 05, 2024 0.0385 0.0388 0.0301 0.0301 9,322 -0.01(-24.94%)
Mar 04, 2024 0.0444 0.0444 0.0401 0.0401 926 -0.01(-18.16%)
Mar 01, 2024 0.0400 0.0490 0.0400 0.0490 1,828 +0.02(+61.72%)
Feb 29, 2024 0.0400 0.0400 0.0302 0.0303 1,975 +0.00(+1.00%)
Feb 28, 2024 0.0300 0.0483 0.0300 0.0300 5,578 -0.00(-0.33%)
Feb 27, 2024 0.0351 0.0353 0.0301 0.0301 3,540 -0.01(-22.42%)
Feb 26, 2024 0.0495 0.0500 0.0388 0.0388 3,929 -0.01(-13.78%)
Feb 23, 2024 0.0400 0.0488 0.0400 0.0450 24,226 +0.00(+12.50%)
Feb 21, 2024 0.0400 0 -0.01(-19.84%)
Feb 20, 2024 0.0447 0.0499 0.0447 0.0499 2,554 +0.00(+10.89%)
Feb 16, 2024 0.0573 0.0699 0.0404 0.0450 13,804 -0.01(-25.00%)
Feb 15, 2024 0.0543 0.0600 0.0543 0.0600 20,206 +0.01(+9.49%)
Feb 14, 2024 0.0350 0.0548 0.0301 0.0548 8,146 +0.01(+37.00%)
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 4,001 -0.01(-19.68%)
Feb 12, 2024 0.0420 0.0498 0.0400 0.0498 8,329 +0.01(+24.50%)
Feb 09, 2024 0.0420 0.0421 0.0400 0.0400 4,191 -0.00(-10.71%)
Feb 08, 2024 0.0464 0.0498 0.0420 0.0448 9,600 +0.00(+4.19%)
Feb 07, 2024 0.0430 0.0430 0.0430 0.0430 800 +0.00(+0.00%)
Feb 06, 2024 0.0430 0.0430 0.0430 0.0430 2,056 -0.01(-14.00%)
Feb 05, 2024 0.0430 0.0500 0.0430 0.0500 3,209 +0.01(+16.01%)
Feb 02, 2024 0.0430 0.0431 0.0430 0.0431 4,200 +0.00(+0.23%)
Feb 01, 2024 0.0450 0.0450 0.0430 0.0430 11,113 -0.01(-10.60%)
Jan 31, 2024 0.0450 0.0481 0.0450 0.0481 1,300 +0.00(+6.89%)
Jan 29, 2024 0.0450 10 +0.00(+0.00%)
Jan 26, 2024 0.0440 0.0539 0.0440 0.0450 2,361 +0.00(+2.27%)
Jan 25, 2024 0.0441 0.0500 0.0440 0.0440 3,357 +0.00(+0.00%)
Jan 24, 2024 0.0440 0.0540 0.0440 0.0440 2,528 +0.00(+0.00%)
Jan 23, 2024 0.0440 0.0441 0.0440 0.0440 2,761 -0.00(-2.44%)
Jan 22, 2024 0.0449 0.0451 0.0440 0.0451 25,405 +0.00(+0.45%)
Jan 19, 2024 0.0449 0.0449 0.0449 0.0449 134 +0.00(+0.00%)
Jan 18, 2024 0.0450 0.0451 0.0449 0.0449 24,678 -0.00(-0.44%)
Jan 17, 2024 0.0450 0.0499 0.0450 0.0451 3,148 -0.00(-9.62%)
Jan 16, 2024 0.0500 0.0535 0.0454 0.0499 14,346 +0.00(+10.89%)
Jan 12, 2024 0.0510 0.0555 0.0450 0.0450 2,302 -0.01(-11.76%)
Jan 11, 2024 0.0515 0.0515 0.0510 0.0510 12,482 -0.00(-7.10%)
Jan 10, 2024 0.0533 0.0550 0.0533 0.0549 742 -0.01(-8.35%)
Jan 09, 2024 0.0555 0.0599 0.0555 0.0599 3,302 +0.01(+9.11%)
Jan 08, 2024 0.0550 0.0550 0.0530 0.0549 2,541 -0.01(-8.50%)
Jan 05, 2024 0.0600 0.0699 0.0600 0.0600 33,640 -0.00(-0.83%)
Jan 04, 2024 0.0454 0.0605 0.0450 0.0605 2,656 +0.01(+26.83%)
Jan 03, 2024 0.0700 0.0700 0.0441 0.0477 90,514 -0.00(-4.60%)
Jan 02, 2024 0.0500 0.0500 0.0451 0.0500 100,514 +0.01(+11.11%)
Dec 29, 2023 0.0450 0.0500 0.0450 0.0450 16,793 -0.01(-14.77%)
Dec 28, 2023 0.0300 0.0528 0.0300 0.0528 61,462 +0.02(+75.42%)
Dec 27, 2023 0.0300 0.0325 0.0300 0.0301 24,291 -0.01(-14.25%)
Dec 26, 2023 0.0303 0.0351 0.0300 0.0351 29,065 -0.00(-8.59%)
Dec 22, 2023 0.0300 0.0395 0.0300 0.0384 14,438 -0.00(-8.35%)
Dec 21, 2023 0.0338 0.0419 0.0300 0.0419 59,370 +0.00(+10.26%)
Dec 20, 2023 0.0303 0.0394 0.0303 0.0380 12,568 -0.01(-15.56%)
Dec 19, 2023 0.0400 0.0450 0.0301 0.0450 11,265 +0.01(+15.38%)
Dec 18, 2023 0.0300 0.0600 0.0280 0.0390 48,280 +0.01(+41.30%)
Dec 15, 2023 0.0500 0.0500 0.0275 0.0276 2,687 -0.02(-41.89%)
Dec 14, 2023 0.0175 0.0475 0.0175 0.0475 15,593 +0.01(+29.78%)
Dec 13, 2023 0.0496 0.0496 0.0300 0.0366 10,867 -0.00(-8.73%)
Dec 12, 2023 0.0401 0.0497 0.0401 0.0401 94,501 +0.00(+0.25%)
Dec 11, 2023 0.0500 0.0600 0.0400 0.0400 16,853 -0.00(-11.11%)
Dec 08, 2023 0.0450 0.0460 0.0450 0.0450 2,111 -0.00(-0.22%)
Dec 07, 2023 0.0400 0.0501 0.0400 0.0451 42,968 +0.00(+0.00%)
Dec 06, 2023 0.0450 0.0452 0.0450 0.0451 3,550 +0.00(+7.89%)
Dec 05, 2023 0.0455 0.0540 0.0350 0.0418 19,113 -0.01(-17.39%)
Dec 04, 2023 0.0506 0.0506 0.0506 0.0506 624 -0.00(-8.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.