Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
13.18
13.18
12.01
12.10
141,427
-1.05(-7.98%)
Mar 29, 2012
13.00
13.25
12.90
13.15
159,193
+0.16(+1.23%)
Mar 28, 2012
13.00
13.06
12.77
12.99
169,169
-0.02(-0.15%)
Mar 27, 2012
12.65
13.22
12.62
13.01
253,526
+0.34(+2.68%)
Mar 26, 2012
12.63
12.96
12.31
12.67
215,478
+0.17(+1.36%)
Mar 23, 2012
11.29
12.52
11.15
12.50
689,519
+1.17(+10.33%)
Mar 22, 2012
10.97
11.38
10.93
11.33
121,715
+0.26(+2.35%)
Mar 21, 2012
10.68
11.23
10.68
11.07
119,567
+0.37(+3.46%)
Mar 20, 2012
11.41
11.41
10.63
10.70
104,920
-0.72(-6.30%)
Mar 19, 2012
11.50
11.67
11.40
11.42
66,014
-0.04(-0.35%)
Mar 16, 2012
11.47
11.50
11.16
11.46
80,205
+0.03(+0.26%)
Mar 15, 2012
11.03
11.47
10.98
11.43
80,169
+0.41(+3.72%)
Mar 14, 2012
10.99
11.08
10.86
11.02
96,153
+0.03(+0.27%)
Mar 13, 2012
10.80
10.99
10.80
10.99
103,648
+0.26(+2.42%)
Mar 12, 2012
10.95
10.95
10.51
10.73
254,232
-0.19(-1.74%)
Mar 09, 2012
10.77
10.99
10.75
10.92
109,032
+0.13(+1.20%)
Mar 08, 2012
10.65
10.84
10.52
10.79
203,801
+0.19(+1.79%)
Mar 07, 2012
9.970
10.64
9.880
10.60
321,716
+0.65(+6.53%)
Mar 06, 2012
9.650
9.980
9.600
9.950
177,252
+0.21(+2.16%)
Mar 05, 2012
9.490
9.800
9.380
9.740
114,889
+0.21(+2.20%)
Mar 02, 2012
9.640
9.799
9.420
9.530
73,888
-0.17(-1.75%)
Mar 01, 2012
9.530
9.850
9.500
9.700
201,120
+0.14(+1.46%)
Feb 29, 2012
9.500
9.650
9.010
9.560
510,704
+0.09(+0.95%)
Feb 28, 2012
9.010
9.520
8.950
9.470
235,792
+0.41(+4.53%)
Feb 27, 2012
8.580
9.110
8.450
9.060
237,228
+0.38(+4.38%)
Feb 24, 2012
8.840
8.860
8.520
8.680
67,846
-0.21(-2.36%)
Feb 23, 2012
8.950
9.000
8.500
8.890
240,737
-0.40(-4.31%)
Feb 22, 2012
9.440
9.450
9.150
9.290
66,336
-0.16(-1.69%)
Feb 21, 2012
9.750
9.750
9.410
9.450
95,040
-0.26(-2.68%)
Feb 17, 2012
9.350
9.750
8.670
9.710
312,524
+0.36(+3.85%)
Feb 16, 2012
9.300
9.450
9.260
9.350
145,027
+0.10(+1.08%)
Feb 15, 2012
9.320
9.320
9.080
9.250
93,980
+0.02(+0.22%)
Feb 14, 2012
8.790
9.270
8.790
9.230
124,721
+0.39(+4.41%)
Feb 13, 2012
8.650
8.920
8.600
8.840
97,100
+0.27(+3.15%)
Feb 10, 2012
9.310
9.310
8.410
8.570
164,251
-0.79(-8.44%)
Feb 09, 2012
9.450
9.450
9.160
9.360
80,049
-0.09(-0.95%)
Feb 08, 2012
9.030
9.450
8.900
9.450
195,384
+0.46(+5.12%)
Feb 07, 2012
8.990
9.110
8.864
8.990
91,365
-0.04(-0.44%)
Feb 06, 2012
8.710
9.110
8.640
9.030
237,763
+0.26(+2.96%)
Feb 03, 2012
8.760
8.820
8.640
8.770
85,365
+0.09(+1.04%)
Feb 02, 2012
8.330
8.720
8.190
8.680
122,157
+0.35(+4.20%)
Feb 01, 2012
8.210
8.380
8.150
8.330
103,481
+0.17(+2.08%)
Jan 31, 2012
8.080
8.200
8.030
8.160
57,451
+0.09(+1.12%)
Jan 30, 2012
7.990
8.200
7.990
8.070
62,405
+0.02(+0.25%)
Jan 27, 2012
7.980
8.070
7.940
8.050
59,872
+0.03(+0.37%)
Jan 26, 2012
8.020
8.050
7.780
8.020
104,053
+0.00(+0.00%)
Jan 25, 2012
7.990
8.050
7.930
8.020
179,368
+0.03(+0.38%)
Jan 24, 2012
8.000
8.064
7.900
7.990
52,645
-0.04(-0.50%)
Jan 23, 2012
8.180
8.220
7.960
8.030
57,722
-0.10(-1.23%)
Jan 20, 2012
8.190
8.240
8.060
8.130
65,415
-0.05(-0.61%)
Jan 19, 2012
8.200
8.340
8.090
8.180
96,836
+0.01(+0.12%)
Jan 18, 2012
8.200
8.287
8.100
8.170
47,622
-0.03(-0.37%)
Jan 17, 2012
8.220
8.320
8.065
8.200
77,102
-0.01(-0.12%)
Jan 13, 2012
8.240
8.260
7.980
8.210
69,794
-0.09(-1.08%)
Jan 12, 2012
8.120
8.420
7.910
8.300
70,692
+0.16(+1.97%)
Jan 11, 2012
8.050
8.280
8.050
8.140
67,381
+0.05(+0.62%)
Jan 10, 2012
8.480
8.500
8.030
8.090
107,770
-0.29(-3.46%)
Jan 09, 2012
8.420
8.420
8.360
8.380
59,693
-0.05(-0.59%)
Jan 06, 2012
8.430
8.500
8.390
8.430
38,583
-0.03(-0.35%)
Jan 05, 2012
8.500
8.500
8.410
8.460
16,694
-0.04(-0.47%)
Jan 04, 2012
8.530
8.570
8.440
8.500
47,924
-0.10(-1.16%)
Dec 30, 2011
8.600
8.650
8.560
8.600
54,824
-0.02(-0.23%)
Dec 29, 2011
8.670
8.740
8.570
8.620
22,105
-0.12(-1.37%)
Dec 28, 2011
8.980
8.980
8.720
8.740
26,418
-0.22(-2.46%)
Dec 27, 2011
8.810
9.034
8.750
8.960
110,051
+0.12(+1.36%)
Dec 23, 2011
8.820
8.930
8.260
8.840
79,478
+0.15(+1.73%)
Dec 21, 2011
8.800
8.880
8.610
8.690
37,953
-0.13(-1.47%)
Dec 20, 2011
8.960
8.960
8.800
8.820
57,261
+0.02(+0.23%)
Dec 19, 2011
9.160
9.190
8.770
8.800
63,506
-0.35(-3.83%)
Dec 16, 2011
8.880
9.170
8.810
9.150
257,710
+0.34(+3.86%)
Dec 15, 2011
8.430
8.873
8.200
8.810
313,880
+0.42(+5.01%)
Dec 14, 2011
8.210
8.410
8.100
8.390
69,558
+0.05(+0.60%)
Dec 13, 2011
8.430
8.450
8.303
8.340
65,647
-0.05(-0.60%)
Dec 12, 2011
8.350
8.420
8.230
8.390
94,706
-0.01(-0.12%)
Dec 09, 2011
8.290
8.500
8.050
8.400
47,243
+0.10(+1.20%)
Dec 08, 2011
8.400
8.400
8.160
8.300
82,908
-0.17(-2.01%)
Dec 07, 2011
8.310
8.480
8.310
8.470
102,980
+0.08(+0.95%)
Dec 06, 2011
8.460
8.460
8.321
8.390
100,527
-0.11(-1.29%)
Dec 05, 2011
8.590
8.702
8.400
8.500
126,511
+0.01(+0.12%)
Dec 02, 2011
8.440
8.510
8.300
8.490
106,597
+0.15(+1.80%)
Dec 01, 2011
8.460
8.500
8.120
8.340
160,082
-0.16(-1.88%)
Nov 30, 2011
8.450
8.500
8.271
8.500
576,023
+0.27(+3.28%)
Nov 29, 2011
8.250
8.300
8.050
8.230
164,079
-0.06(-0.72%)
Nov 28, 2011
8.240
8.390
8.000
8.290
224,463
+0.19(+2.35%)
Nov 25, 2011
8.280
8.280
8.050
8.100
44,207
-0.27(-3.23%)
Nov 23, 2011
8.410
8.520
8.309
8.370
161,171
-0.14(-1.65%)
Nov 22, 2011
8.490
8.565
8.340
8.510
227,703
-0.02(-0.23%)
Nov 21, 2011
8.840
8.870
8.275
8.530
244,320
-0.45(-5.01%)
Nov 18, 2011
8.590
8.990
8.590
8.980
75,924
+0.05(+0.56%)
Nov 17, 2011
8.990
8.990
8.610
8.930
37,787
-0.09(-1.00%)
Nov 16, 2011
8.550
9.440
8.500
9.020
163,147
+0.37(+4.28%)
Nov 15, 2011
8.450
8.700
8.030
8.650
43,783
+0.15(+1.76%)
Nov 14, 2011
8.290
8.590
7.870
8.500
41,029
+0.08(+0.95%)
Nov 11, 2011
7.900
8.420
7.900
8.420
111,042
+0.54(+6.85%)
Nov 10, 2011
7.900
7.900
7.500
7.880
42,241
+0.07(+0.90%)
Nov 09, 2011
7.370
7.900
7.360
7.810
67,872
-0.03(-0.38%)
Nov 08, 2011
7.100
7.880
6.890
7.840
308,275
-0.05(-0.63%)
Nov 07, 2011
7.530
7.940
7.530
7.890
82,762
+0.13(+1.68%)
Nov 04, 2011
7.800
7.930
7.651
7.760
38,470
-0.14(-1.77%)
Nov 03, 2011
7.110
8.000
7.100
7.900
69,434
+0.35(+4.64%)
Nov 02, 2011
7.720
7.720
7.410
7.550
32,520
-0.03(-0.40%)
Nov 01, 2011
7.470
7.650
7.250
7.580
61,573
-0.07(-0.92%)
Oct 31, 2011
7.760
7.990
7.230
7.650
112,057
-0.35(-4.37%)
Oct 28, 2011
7.830
8.050
7.830
8.000
53,398
+0.20(+2.56%)
Oct 27, 2011
7.880
7.990
7.720
7.800
56,528
+0.13(+1.69%)
Oct 26, 2011
7.650
7.720
7.394
7.670
51,799
+0.04(+0.52%)
Oct 25, 2011
7.700
7.710
7.570
7.630
35,358
-0.06(-0.78%)
Oct 24, 2011
7.650
7.700
7.550
7.690
46,358
+0.10(+1.32%)
Oct 21, 2011
7.380
7.620
7.350
7.590
51,440
+0.34(+4.69%)
Oct 20, 2011
7.270
7.360
7.200
7.250
42,003
-0.06(-0.82%)
Oct 19, 2011
7.360
7.390
7.170
7.310
12,910
-0.04(-0.54%)
Oct 18, 2011
7.510
7.590
7.130
7.350
55,252
-0.11(-1.47%)
Oct 17, 2011
7.600
7.600
7.420
7.460
35,127
-0.21(-2.74%)
Oct 14, 2011
7.400
7.700
7.360
7.670
73,287
+0.34(+4.64%)
Oct 13, 2011
7.960
7.970
7.150
7.330
67,613
-0.60(-7.57%)
Oct 12, 2011
7.750
8.250
7.712
7.930
119,348
+0.23(+2.99%)
Oct 11, 2011
7.140
7.780
7.100
7.700
90,027
+0.51(+7.09%)
Oct 10, 2011
6.990
7.250
6.860
7.190
34,496
+0.32(+4.66%)
Oct 07, 2011
6.860
7.150
6.500
6.870
135,189
+0.05(+0.73%)
Oct 06, 2011
6.800
7.000
6.690
6.820
86,559
+0.07(+1.04%)
Oct 05, 2011
6.880
7.065
6.655
6.750
43,929
-0.07(-1.03%)
Oct 04, 2011
6.780
6.840
6.010
6.820
84,404
-0.03(-0.44%)
Oct 03, 2011
7.140
7.280
6.760
6.850
44,424
-0.30(-4.20%)
Sep 30, 2011
7.100
7.200
6.810
7.150
65,456
+0.00(+0.00%)
Sep 29, 2011
7.790
7.790
7.100
7.150
44,490
-0.46(-6.04%)
Sep 28, 2011
7.750
7.790
7.460
7.610
50,670
-0.10(-1.30%)
Sep 27, 2011
7.410
7.870
7.250
7.710
124,897
+0.50(+6.93%)
Sep 26, 2011
7.670
7.760
6.940
7.210
99,162
-0.36(-4.76%)
Sep 23, 2011
7.090
7.760
7.050
7.570
143,600
-0.19(-2.45%)
Sep 22, 2011
7.700
8.100
7.600
7.760
92,318
-0.16(-2.02%)
Sep 21, 2011
8.150
8.250
7.880
7.920
97,979
-0.23(-2.82%)
Sep 20, 2011
8.240
8.500
8.070
8.150
87,164
-0.09(-1.09%)
Sep 19, 2011
8.320
8.320
8.200
8.240
27,587
-0.21(-2.49%)
Sep 16, 2011
8.500
8.725
8.420
8.450
62,707
-0.05(-0.59%)
Sep 15, 2011
8.760
8.760
8.490
8.500
69,478
+0.05(+0.59%)
Sep 14, 2011
8.530
8.600
8.350
8.450
51,456
+0.05(+0.60%)
Sep 13, 2011
8.120
8.420
8.120
8.400
77,898
+0.30(+3.70%)
Sep 12, 2011
8.020
8.240
8.020
8.100
54,039
-0.03(-0.37%)
Sep 09, 2011
8.150
8.380
8.030
8.130
42,478
-0.07(-0.85%)
Sep 08, 2011
8.400
8.640
8.170
8.200
26,368
-0.28(-3.30%)
Sep 07, 2011
8.420
8.790
8.400
8.480
46,856
+0.20(+2.42%)
Sep 06, 2011
8.170
8.330
8.060
8.280
42,536
-0.12(-1.43%)
Sep 02, 2011
8.610
8.610
8.360
8.400
42,694
-0.32(-3.67%)
Sep 01, 2011
8.780
8.800
8.510
8.720
52,045
-0.03(-0.34%)
Aug 31, 2011
8.800
9.000
8.550
8.750
122,469
-0.01(-0.11%)
Aug 30, 2011
8.640
8.780
8.320
8.760
37,246
+0.03(+0.34%)
Aug 29, 2011
8.510
9.000
8.510
8.730
62,072
+0.31(+3.68%)
Aug 26, 2011
8.260
8.699
8.260
8.420
8,500
+0.16(+1.94%)
Aug 25, 2011
8.670
8.680
8.250
8.260
56,008
-0.40(-4.62%)
Aug 24, 2011
8.355
8.800
8.280
8.660
61,411
+0.26(+3.10%)
Aug 23, 2011
8.080
8.460
8.080
8.400
78,950
+0.37(+4.61%)
Aug 22, 2011
8.200
8.220
7.980
8.030
38,604
+0.06(+0.75%)
Aug 19, 2011
8.430
8.810
7.900
7.970
68,721
-0.42(-5.01%)
Aug 18, 2011
8.890
8.890
8.260
8.390
140,315
-0.57(-6.36%)
Aug 17, 2011
8.930
9.030
8.699
8.960
119,856
+0.16(+1.82%)
Aug 16, 2011
9.000
9.000
8.750
8.800
46,978
-0.22(-2.44%)
Aug 15, 2011
9.020
9.490
8.890
9.020
138,314
+0.15(+1.69%)
Aug 12, 2011
8.200
9.140
8.130
8.870
162,413
+0.63(+7.65%)
Aug 11, 2011
8.010
8.320
7.960
8.240
79,970
+0.24(+3.00%)
Aug 10, 2011
8.030
8.390
7.901
8.000
151,972
-0.12(-1.48%)
Aug 09, 2011
8.020
8.400
7.630
8.120
177,947
+0.52(+6.84%)
Aug 08, 2011
8.000
8.020
6.710
7.600
402,197
-0.90(-10.59%)
Aug 05, 2011
8.610
9.500
8.210
8.500
382,248
-0.49(-5.45%)
Aug 04, 2011
9.500
9.580
8.750
8.990
201,422
-0.47(-4.97%)
Aug 03, 2011
9.280
9.500
8.810
9.460
146,200
+0.45(+4.99%)
Aug 02, 2011
9.190
9.600
9.010
9.010
166,278
-0.12(-1.31%)
Aug 01, 2011
9.020
9.140
8.500
9.130
176,881
+0.36(+4.10%)
Jul 29, 2011
8.830
8.840
8.461
8.770
141,982
-0.17(-1.90%)
Jul 28, 2011
8.790
9.010
8.401
8.940
52,984
+0.14(+1.59%)
Jul 27, 2011
8.850
8.919
8.420
8.800
135,402
-0.04(-0.45%)
Jul 26, 2011
8.170
8.900
8.170
8.840
165,257
+0.63(+7.67%)
Jul 25, 2011
8.820
8.820
8.130
8.210
183,196
-0.69(-7.75%)
Jul 22, 2011
8.910
9.130
8.810
8.900
59,432
-0.07(-0.78%)
Jul 21, 2011
8.980
9.164
8.800
8.970
65,855
+0.03(+0.34%)
Jul 20, 2011
9.350
9.350
8.900
8.940
79,159
-0.14(-1.54%)
Jul 19, 2011
8.990
9.190
8.910
9.080
46,344
+0.12(+1.34%)
Jul 18, 2011
8.970
9.280
8.880
8.960
123,288
+0.11(+1.24%)
Jul 15, 2011
8.900
9.300
8.830
8.850
80,499
+0.05(+0.57%)
Jul 14, 2011
9.470
9.500
8.790
8.800
137,904
-0.63(-6.68%)
Jul 13, 2011
9.680
9.815
9.290
9.430
121,055
+0.33(+3.63%)
Jul 12, 2011
9.370
9.630
9.100
9.100
100,397
-0.45(-4.71%)
Jul 11, 2011
9.700
9.880
9.310
9.550
107,140
-0.12(-1.24%)
Jul 08, 2011
9.210
9.700
9.100
9.670
150,495
+0.40(+4.31%)
Jul 07, 2011
9.500
9.680
9.230
9.270
175,326
-0.09(-0.96%)
Jul 06, 2011
9.040
9.360
9.020
9.360
136,165
+0.25(+2.74%)
Jul 05, 2011
9.100
9.200
9.000
9.110
110,016
+0.13(+1.45%)
Jul 01, 2011
9.100
9.100
8.900
8.980
158,165
-0.10(-1.10%)
Jun 30, 2011
9.340
9.460
9.010
9.080
124,847
-0.18(-1.94%)
Jun 29, 2011
9.380
9.380
9.000
9.260
168,952
+0.20(+2.21%)
Jun 28, 2011
9.190
9.790
9.019
9.060
121,941
-0.06(-0.66%)
Jun 27, 2011
9.290
9.440
9.050
9.120
177,151
+0.12(+1.33%)
Jun 24, 2011
9.240
9.450
8.650
9.000
924,047
-0.13(-1.42%)
Jun 23, 2011
8.780
9.200
8.530
9.130
180,754
+0.35(+3.99%)
Jun 22, 2011
8.130
8.850
8.130
8.780
190,343
+0.58(+7.07%)
Jun 21, 2011
8.360
8.650
8.030
8.200
319,399
-0.17(-2.03%)
Jun 20, 2011
8.410
8.910
8.140
8.370
239,400
-0.54(-6.06%)
Jun 17, 2011
9.820
9.890
8.590
8.910
293,697
-0.67(-6.99%)
Jun 16, 2011
9.230
9.800
9.230
9.580
280,667
+0.07(+0.74%)
Jun 15, 2011
9.500
9.620
9.050
9.510
332,182
-0.14(-1.45%)
Jun 14, 2011
10.50
10.95
9.380
9.650
1,447,586
-0.46(-4.55%)
Jun 13, 2011
8.070
10.42
7.980
10.11
3,508,615
+2.46(+32.16%)
Jun 10, 2011
7.620
8.060
6.980
7.650
273,548
-0.02(-0.26%)
Jun 09, 2011
7.480
7.950
7.410
7.670
220,855
+0.26(+3.51%)
Jun 08, 2011
8.840
9.130
7.251
7.410
251,940
-1.46(-16.46%)
Jun 07, 2011
9.940
10.00
8.750
8.870
131,523
-0.73(-7.60%)
Jun 06, 2011
10.27
10.57
9.330
9.600
300,796
-0.57(-5.60%)
Jun 03, 2011
9.800
10.70
9.800
10.17
34,917
+0.34(+3.46%)
May 24, 2011
9.380
9.840
9.380
9.830
56,408
+0.33(+3.47%)
May 23, 2011
9.530
9.550
8.910
9.500
336,229
-0.21(-2.16%)
May 20, 2011
9.880
10.08
9.600
9.710
109,118
-0.24(-2.41%)
May 19, 2011
9.410
10.37
9.368
9.950
81,337
+0.62(+6.65%)
May 18, 2011
9.010
9.609
8.920
9.330
197,090
+0.45(+5.07%)
May 17, 2011
9.190
9.250
8.830
8.880
172,481
-0.50(-5.33%)
May 16, 2011
10.57
10.79
9.010
9.380
306,871
-1.37(-12.74%)
May 13, 2011
11.64
11.64
10.61
10.75
56,834
-0.93(-7.96%)
May 12, 2011
11.83
11.85
11.51
11.68
85,357
-0.14(-1.18%)
May 11, 2011
11.65
11.94
11.40
11.82
155,842
+0.05(+0.47%)
May 10, 2011
12.00
12.10
11.40
11.77
253,850
-0.23(-1.96%)
May 09, 2011
12.34
12.36
11.75
12.00
53,929
-0.10(-0.83%)
May 06, 2011
12.38
12.40
11.85
12.10
180,939
-0.08(-0.66%)
May 05, 2011
11.75
12.38
11.55
12.18
825,423
+0.08(+0.66%)
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
.