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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.010 +0.030 (+3.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.9600	1.020	0.9600	1.010	247,521	+0.03(+3.17%)
Nov 13, 2025	1.030	1.030	0.9500	0.9790	448,322	-0.06(-5.87%)
Nov 12, 2025	1.060	1.150	1.030	1.040	343,735	-0.02(-1.89%)
Nov 11, 2025	1.040	1.100	1.010	1.060	518,377	+0.01(+0.95%)
Nov 10, 2025	1.080	1.100	1.035	1.050	559,804	-0.01(-0.94%)
Nov 07, 2025	1.200	1.200	0.9350	1.060	2,127,589	-0.57(-34.97%)
Nov 06, 2025	1.650	1.690	1.560	1.630	999,178	+0.00(+0.00%)
Nov 05, 2025	1.570	1.640	1.560	1.630	204,991	+0.04(+2.52%)
Nov 04, 2025	1.590	1.610	1.530	1.590	600,637	-0.03(-1.85%)
Nov 03, 2025	1.630	1.640	1.590	1.620	131,102	-0.01(-0.61%)
Oct 31, 2025	1.600	1.635	1.590	1.630	128,568	+0.03(+1.87%)
Oct 30, 2025	1.610	1.650	1.590	1.600	132,444	-0.03(-1.84%)
Oct 29, 2025	1.650	1.670	1.600	1.630	97,601	-0.04(-2.40%)
Oct 28, 2025	1.740	1.740	1.655	1.670	144,501	-0.07(-4.02%)
Oct 27, 2025	1.750	1.760	1.720	1.740	209,927	+0.00(+0.00%)
Oct 24, 2025	1.710	1.780	1.650	1.740	413,247	+0.07(+4.19%)
Oct 23, 2025	1.650	1.670	1.620	1.670	123,100	+0.04(+2.45%)
Oct 22, 2025	1.660	1.670	1.590	1.630	269,685	-0.03(-1.81%)
Oct 21, 2025	1.650	1.690	1.640	1.660	101,886	+0.00(+0.00%)
Oct 20, 2025	1.610	1.690	1.610	1.660	125,284	+0.05(+3.11%)
Oct 17, 2025	1.650	1.690	1.594	1.610	248,384	-0.04(-2.42%)
Oct 16, 2025	1.700	1.750	1.630	1.650	175,096	-0.04(-2.37%)
Oct 15, 2025	1.720	1.750	1.660	1.690	164,683	-0.02(-1.17%)
Oct 14, 2025	1.620	1.720	1.610	1.710	170,731	+0.05(+3.01%)
Oct 13, 2025	1.650	1.665	1.610	1.660	133,204	+0.06(+3.75%)
Oct 10, 2025	1.670	1.680	1.590	1.600	538,907	-0.06(-3.61%)
Oct 09, 2025	1.710	1.720	1.650	1.660	318,140	-0.06(-3.49%)
Oct 08, 2025	1.680	1.730	1.660	1.720	240,226	+0.06(+3.61%)
Oct 07, 2025	1.740	1.750	1.660	1.660	250,107	-0.07(-4.05%)
Oct 06, 2025	1.750	1.799	1.720	1.730	147,970	-0.02(-1.14%)
Oct 03, 2025	1.730	1.800	1.702	1.750	311,040	+0.05(+2.94%)
Oct 02, 2025	1.690	1.720	1.684	1.700	87,574	+0.01(+0.59%)
Oct 01, 2025	1.700	1.725	1.660	1.690	253,980	-0.01(-0.59%)
Sep 30, 2025	1.710	1.740	1.680	1.700	255,598	-0.03(-1.73%)
Sep 29, 2025	1.730	1.750	1.720	1.730	106,043	+0.01(+0.58%)
Sep 26, 2025	1.720	1.760	1.710	1.720	132,951	-0.01(-0.58%)
Sep 25, 2025	1.760	1.820	1.720	1.730	299,746	-0.04(-2.26%)
Sep 24, 2025	1.740	1.770	1.700	1.770	180,812	+0.03(+1.72%)
Sep 23, 2025	1.790	1.799	1.715	1.740	383,349	-0.06(-3.33%)
Sep 22, 2025	1.830	1.840	1.780	1.800	256,322	-0.05(-2.70%)
Sep 19, 2025	1.910	1.920	1.840	1.850	262,122	-0.07(-3.65%)
Sep 18, 2025	1.870	1.955	1.860	1.920	418,652	+0.07(+3.78%)
Sep 17, 2025	1.850	1.980	1.850	1.850	247,521	-0.01(-0.54%)
Sep 16, 2025	1.890	1.920	1.830	1.860	467,756	-0.02(-1.06%)
Sep 15, 2025	1.990	2.000	1.840	1.880	999,308	-0.12(-6.00%)
Sep 12, 2025	2.080	2.080	1.970	2.000	221,925	-0.07(-3.38%)
Sep 11, 2025	1.900	2.070	1.880	2.070	379,229	+0.18(+9.52%)
Sep 10, 2025	1.920	1.960	1.860	1.890	110,481	-0.05(-2.58%)
Sep 09, 2025	1.960	1.960	1.890	1.940	225,864	+0.00(+0.00%)
Sep 08, 2025	1.850	2.000	1.820	1.940	296,357	+0.08(+4.30%)
Sep 05, 2025	1.850	1.890	1.850	1.860	94,927	+0.01(+0.54%)
Sep 04, 2025	1.860	1.880	1.810	1.850	123,999	-0.02(-1.07%)
Sep 03, 2025	1.910	1.970	1.850	1.870	343,204	-0.07(-3.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices