Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

1.985 -0.165 (-7.67%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 10, 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 (%)
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 1.840 438,991 +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 +1.18(+282.68%)
May 03, 2024 0.3946 0.4300 0.3810 0.4181 1,489,877 +0.02(+5.93%)
May 02, 2024 0.3912 0.4000 0.3150 0.3947 2,810,810 +0.00(+1.18%)
May 01, 2024 0.3949 0.3959 0.3850 0.3901 590,730 +0.01(+1.38%)
Apr 30, 2024 0.3850 0.3999 0.3800 0.3848 394,515 -0.00(-0.49%)
Apr 29, 2024 0.3880 0.3999 0.3867 0.3867 316,469 +0.00(+0.00%)
Apr 26, 2024 0.3900 0.4100 0.3800 0.3867 548,477 +0.00(+0.42%)
Apr 25, 2024 0.3990 0.3990 0.3711 0.3851 809,658 -0.01(-3.70%)
Apr 24, 2024 0.3979 0.4130 0.3925 0.3999 507,200 -0.00(-0.05%)
Apr 23, 2024 0.3944 0.4046 0.3850 0.4001 489,420 +0.02(+3.92%)
Apr 22, 2024 0.3928 0.3990 0.3812 0.3850 826,825 -0.01(-1.28%)
Apr 19, 2024 0.3900 0.3936 0.3800 0.3900 657,961 +0.00(+0.93%)
Apr 18, 2024 0.3800 0.3950 0.3700 0.3864 554,130 +0.02(+4.52%)
Apr 17, 2024 0.3800 0.3897 0.3410 0.3697 1,395,057 -0.01(-2.76%)
Apr 16, 2024 0.4000 0.4082 0.3801 0.3802 650,092 -0.03(-6.19%)
Apr 15, 2024 0.4025 0.4200 0.3850 0.4053 714,582 +0.01(+1.32%)
Apr 12, 2024 0.4160 0.4350 0.4000 0.4000 826,669 -0.03(-6.59%)
Apr 11, 2024 0.4300 0.4383 0.3900 0.4282 1,387,279 -0.00(-0.42%)
Apr 10, 2024 0.3900 0.4400 0.3827 0.4300 1,152,170 +0.04(+11.11%)
Apr 09, 2024 0.3900 0.4100 0.3866 0.3870 771,575 -0.01(-2.42%)
Apr 08, 2024 0.4000 0.4150 0.3900 0.3966 974,931 +0.00(+0.69%)
Apr 05, 2024 0.4045 0.4200 0.3750 0.3939 1,204,254 -0.02(-3.83%)
Apr 04, 2024 0.4467 0.4509 0.4052 0.4096 1,368,353 -0.04(-9.50%)
Apr 03, 2024 0.4700 0.4755 0.4383 0.4526 460,276 -0.02(-4.21%)
Apr 02, 2024 0.4700 0.4880 0.4601 0.4725 731,303 +0.00(+1.07%)
Apr 01, 2024 0.4698 0.4988 0.4100 0.4675 1,993,940 +0.00(+0.09%)
Mar 28, 2024 0.3976 0.4770 0.4723 0.4671 6,235,990 +0.07(+17.01%)
Mar 27, 2024 0.3851 0.4083 0.3851 0.3992 947,333 -0.00(-0.55%)
Mar 26, 2024 0.3500 0.4178 0.3300 0.4014 3,600,846 -0.00(-0.52%)
Mar 25, 2024 0.3700 0.4196 0.3700 0.4035 6,511,136 +0.03(+9.11%)
Mar 22, 2024 0.3800 0.3850 0.3600 0.3698 1,744,047 -0.02(-4.57%)
Mar 21, 2024 0.3710 0.4000 0.3701 0.3875 1,387,442 +0.00(+0.05%)
Mar 20, 2024 0.3844 0.3999 0.3711 0.3873 1,060,060 +0.00(+0.57%)
Mar 19, 2024 0.3788 0.3851 0.3550 0.3851 1,357,802 +0.00(+0.50%)
Mar 18, 2024 0.3847 0.3899 0.3670 0.3832 1,074,445 -0.00(-0.70%)
Mar 15, 2024 0.3760 0.3890 0.3659 0.3859 903,972 -0.01(-1.43%)
Mar 14, 2024 0.4147 0.4150 0.3700 0.3915 1,625,171 -0.01(-2.47%)
Mar 13, 2024 0.4000 0.4248 0.3900 0.4014 1,646,542 +0.01(+2.90%)
Mar 12, 2024 0.3800 0.4184 0.3668 0.3901 2,752,038 +0.01(+2.74%)
Mar 11, 2024 0.3400 0.3930 0.3300 0.3797 1,977,851 +0.02(+5.12%)
Mar 08, 2024 0.3500 0.3930 0.3401 0.3612 2,701,241 +0.00(+1.35%)
Mar 07, 2024 0.3313 0.3682 0.3240 0.3564 1,877,592 +0.03(+7.97%)
Mar 06, 2024 0.3309 0.3400 0.3180 0.3301 1,000,837 -0.01(-2.25%)
Mar 05, 2024 0.3300 0.3450 0.3210 0.3377 1,969,910 +0.01(+2.27%)
Mar 04, 2024 0.3151 0.3430 0.3010 0.3302 2,167,608 +0.02(+5.09%)
Mar 01, 2024 0.3400 0.3419 0.3000 0.3142 2,763,614 -0.03(-8.40%)
Feb 29, 2024 0.3500 0.3598 0.3300 0.3430 1,479,107 -0.00(-1.10%)
Feb 28, 2024 0.3351 0.3590 0.3200 0.3468 2,313,057 +0.00(+0.81%)
Feb 27, 2024 0.3250 0.3800 0.3214 0.3440 6,179,153 +0.02(+5.30%)
Feb 26, 2024 0.3400 0.3400 0.3050 0.3267 3,940,858 -0.00(-1.00%)
Feb 23, 2024 0.3200 0.3589 0.2808 0.3300 8,669,611 -0.02(-4.51%)
Feb 22, 2024 0.4500 0.4876 0.3120 0.3456 92,479,336 +0.13(+58.10%)
Feb 21, 2024 0.2200 0.2220 0.2097 0.2186 20,269,944 -0.02(-8.50%)
Feb 20, 2024 0.2200 0.2580 0.2100 0.2389 5,954,767 +0.02(+9.94%)
Feb 16, 2024 0.2376 0.2376 0.1966 0.2173 8,230,835 -0.02(-8.70%)
Feb 15, 2024 0.1700 0.4437 0.1733 0.2380 77,042,552 +0.07(+37.73%)
Feb 14, 2024 0.1700 0.1750 0.1668 0.1728 608,228 +0.01(+3.23%)
Feb 13, 2024 0.2126 0.2126 0.1666 0.1674 2,731,744 -0.04(-18.34%)
Feb 12, 2024 0.2000 0.2126 0.1901 0.2050 2,147,072 +0.02(+9.80%)
Feb 09, 2024 0.1811 0.1868 0.1795 0.1867 595,489 +0.00(+1.47%)
Feb 08, 2024 0.1812 0.1877 0.1800 0.1840 570,475 +0.00(+0.82%)
Feb 07, 2024 0.1812 0.1855 0.1766 0.1825 532,099 -0.00(-0.60%)
Feb 06, 2024 0.1674 0.1903 0.1674 0.1836 1,150,399 +0.01(+6.93%)
Feb 05, 2024 0.1628 0.1760 0.1628 0.1717 437,732 -0.01(-2.99%)
Feb 02, 2024 0.1805 0.1805 0.1608 0.1770 601,545 -0.00(-2.43%)
Feb 01, 2024 0.1830 0.1849 0.1725 0.1814 909,621 -0.00(-0.27%)
Jan 31, 2024 0.1750 0.1950 0.1650 0.1819 1,411,690 +0.01(+2.94%)
Jan 30, 2024 0.1820 0.1866 0.1710 0.1767 809,870 -0.01(-5.71%)
Jan 29, 2024 0.2000 0.2019 0.1820 0.1874 1,555,520 -0.01(-5.35%)
Jan 26, 2024 0.2161 0.2300 0.1971 0.1980 1,329,035 -0.02(-10.00%)
Jan 25, 2024 0.2150 0.2300 0.2050 0.2200 1,377,956 +0.01(+2.56%)
Jan 24, 2024 0.2191 0.2250 0.2121 0.2145 214,114 -0.01(-2.99%)
Jan 23, 2024 0.2174 0.2325 0.2117 0.2211 949,314 +0.01(+2.79%)
Jan 22, 2024 0.2061 0.2186 0.2050 0.2151 508,247 +0.00(+1.22%)
Jan 19, 2024 0.2324 0.2324 0.2074 0.2125 670,619 -0.02(-8.60%)
Jan 18, 2024 0.2270 0.2325 0.2250 0.2325 315,376 -0.00(-0.64%)
Jan 17, 2024 0.2140 0.2340 0.2116 0.2340 1,006,621 +0.01(+3.17%)
Jan 16, 2024 0.2500 0.2575 0.2250 0.2268 1,042,114 -0.03(-10.60%)
Jan 12, 2024 0.2525 0.2603 0.2510 0.2537 615,864 -0.00(-0.04%)
Jan 11, 2024 0.2300 0.2575 0.2300 0.2538 1,102,996 +0.00(+0.51%)
Jan 10, 2024 0.2625 0.2650 0.2401 0.2525 711,488 -0.01(-3.81%)
Jan 09, 2024 0.2675 0.2690 0.2500 0.2625 520,862 -0.01(-2.78%)
Jan 08, 2024 0.2600 0.2700 0.2575 0.2700 736,239 +0.01(+4.45%)
Jan 05, 2024 0.2511 0.2609 0.2511 0.2585 439,295 -0.00(-0.50%)
Jan 04, 2024 0.2650 0.2675 0.2500 0.2598 363,125 -0.01(-2.51%)
Jan 03, 2024 0.2650 0.2675 0.2598 0.2665 493,515 -0.00(-1.11%)
Jan 02, 2024 0.2525 0.2725 0.2350 0.2695 2,573,991 +0.02(+7.80%)
Dec 29, 2023 0.2524 0.2750 0.2390 0.2500 1,882,877 +0.00(+0.81%)
Dec 28, 2023 0.2665 0.2699 0.2000 0.2480 9,040,023 -0.02(-6.42%)
Dec 27, 2023 0.2825 0.2825 0.2610 0.2650 2,445,302 -0.02(-5.36%)
Dec 26, 2023 0.3000 0.3025 0.2775 0.2800 1,948,162 -0.03(-10.23%)
Dec 22, 2023 0.3100 0.3458 0.3075 0.3119 471,156 -0.01(-1.70%)
Dec 21, 2023 0.3030 0.3290 0.3000 0.3173 421,876 +0.01(+3.69%)
Dec 20, 2023 0.2990 0.3141 0.2938 0.3060 252,253 +0.01(+2.34%)
Dec 19, 2023 0.3025 0.3045 0.2920 0.2990 268,560 -0.00(-0.76%)
Dec 18, 2023 0.3400 0.3425 0.3000 0.3013 617,270 -0.03(-9.25%)
Dec 15, 2023 0.3320 0.3825 0.3301 0.3320 585,083 +0.00(+0.00%)
Dec 14, 2023 0.3150 0.3400 0.3150 0.3320 532,123 +0.03(+9.00%)
Dec 13, 2023 0.3100 0.3190 0.2940 0.3046 215,894 -0.01(-1.77%)
Dec 12, 2023 0.3237 0.3400 0.3100 0.3101 197,421 -0.02(-7.02%)
Dec 11, 2023 0.3450 0.3549 0.3143 0.3335 425,803 -0.02(-6.03%)
Dec 08, 2023 0.3200 0.3648 0.3200 0.3549 1,035,438 +0.04(+11.71%)
Dec 07, 2023 0.3000 0.3200 0.2971 0.3177 203,193 +0.01(+3.65%)
Dec 06, 2023 0.2973 0.3083 0.2949 0.3065 301,471 +0.01(+2.96%)
Dec 05, 2023 0.2979 0.2979 0.2900 0.2977 321,051 +0.00(+0.88%)
Dec 04, 2023 0.2951 0.2951 0.2900 0.2951 218,172 +0.00(+0.72%)
Dec 01, 2023 0.2979 0.2979 0.2870 0.2930 132,553 -0.00(-0.68%)
Nov 30, 2023 0.2947 0.2972 0.2890 0.2950 207,060 -0.00(-0.97%)
Nov 29, 2023 0.2900 0.2979 0.2900 0.2979 174,976 +0.00(+0.54%)
Nov 28, 2023 0.2950 0.2999 0.2881 0.2963 167,076 +0.00(+1.33%)
Nov 27, 2023 0.2900 0.3000 0.2883 0.2924 283,495 +0.01(+3.10%)
Nov 24, 2023 0.3009 0.3009 0.2836 0.2836 437,400 -0.03(-8.58%)
Nov 22, 2023 0.2930 0.3133 0.2930 0.3102 178,171 -0.00(-0.03%)
Nov 21, 2023 0.3120 0.3121 0.3071 0.3103 104,463 -0.00(-0.61%)
Nov 20, 2023 0.3095 0.3168 0.3095 0.3122 134,931 -0.00(-0.89%)
Nov 17, 2023 0.3100 0.3198 0.3070 0.3150 114,112 -0.00(-1.50%)
Nov 16, 2023 0.3300 0.3300 0.3129 0.3198 111,201 -0.01(-2.94%)
Nov 15, 2023 0.3140 0.3395 0.3140 0.3295 178,154 +0.01(+3.26%)
Nov 14, 2023 0.3106 0.3400 0.3106 0.3191 254,185 +0.01(+1.62%)
Nov 13, 2023 0.2950 0.3200 0.2914 0.3140 180,120 +0.01(+4.49%)
Nov 10, 2023 0.3120 0.3120 0.2950 0.3005 111,024 -0.01(-2.75%)
Nov 09, 2023 0.3000 0.3199 0.3000 0.3090 202,827 +0.00(+0.65%)
Nov 08, 2023 0.3100 0.3300 0.2971 0.3070 332,065 -0.02(-4.66%)
Nov 07, 2023 0.3300 0.3300 0.3161 0.3220 69,955 -0.01(-3.01%)
Nov 06, 2023 0.3400 0.3476 0.3275 0.3320 217,406 +0.00(+0.61%)
Nov 03, 2023 0.3596 0.3690 0.3201 0.3300 506,974 -0.04(-10.98%)
Nov 02, 2023 0.3100 0.3870 0.3001 0.3707 520,977 +0.06(+21.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.