Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Finjan Holdings (NQ: FNJN )

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 (%)
Jan 30, 2015 2.220 2.220 2.080 2.080 5,938 +0.00(+0.00%)
Jan 29, 2015 2.010 2.110 2.000 2.080 13,064 -0.03(-1.42%)
Jan 28, 2015 2.140 2.160 2.010 2.110 15,078 +0.03(+1.44%)
Jan 27, 2015 2.280 2.280 2.020 2.080 21,564 -0.13(-5.88%)
Jan 26, 2015 2.200 2.330 2.100 2.210 5,255 +0.09(+4.25%)
Jan 23, 2015 2.211 2.211 2.120 2.120 2,614 -0.13(-5.78%)
Jan 22, 2015 2.400 2.400 2.250 2.250 3,591 -0.12(-5.06%)
Jan 21, 2015 2.319 2.370 2.319 2.370 5,128 -0.01(-0.42%)
Jan 20, 2015 2.350 2.380 2.350 2.380 362 +0.08(+3.48%)
Jan 16, 2015 2.230 2.450 2.200 2.300 5,856 -0.10(-4.17%)
Jan 15, 2015 2.240 2.400 2.220 2.400 1,324 -0.02(-0.83%)
Jan 14, 2015 2.410 2.420 2.410 2.420 331 -0.08(-3.20%)
Jan 13, 2015 2.560 2.560 2.500 2.500 2,568 -0.03(-1.19%)
Jan 12, 2015 2.510 2.510 2.300 2.530 24,691 +0.03(+1.20%)
Jan 09, 2015 2.500 2.500 2.500 2.500 130 -0.03(-1.19%)
Jan 08, 2015 2.450 2.530 2.340 2.530 2,550 +0.19(+8.12%)
Jan 07, 2015 2.500 2.500 2.330 2.340 3,673 -0.15(-6.02%)
Jan 06, 2015 2.570 2.990 2.280 2.490 11,047 -0.10(-3.86%)
Jan 05, 2015 2.640 2.640 2.500 2.590 7,963 +0.04(+1.57%)
Jan 02, 2015 2.700 2.700 2.550 2.550 1,330 -0.15(-5.56%)
Dec 31, 2014 2.220 2.700 2.700 2.700 19,100 +0.46(+20.54%)
Dec 30, 2014 2.243 2.520 2.210 2.240 15,701 -0.02(-0.88%)
Dec 29, 2014 2.230 2.570 2.210 2.260 12,863 -0.03(-1.31%)
Dec 26, 2014 2.490 2.490 2.220 2.290 915 -0.17(-6.91%)
Dec 24, 2014 2.300 2.460 2.460 2.460 5,800 +0.18(+7.89%)
Dec 23, 2014 2.220 2.290 2.210 2.280 4,081 -0.01(-0.44%)
Dec 22, 2014 2.110 2.320 2.110 2.290 9,320 +0.10(+4.57%)
Dec 19, 2014 2.450 2.730 2.030 2.190 39,147 -0.27(-10.90%)
Dec 18, 2014 2.350 2.458 2.350 2.458 1,076 +0.13(+5.49%)
Dec 17, 2014 2.250 2.352 2.250 2.330 10,975 +0.06(+2.64%)
Dec 16, 2014 2.330 2.350 1.970 2.270 13,088 -0.23(-9.20%)
Dec 15, 2014 2.380 2.670 2.320 2.500 11,606 +0.00(+0.00%)
Dec 12, 2014 2.500 2.730 2.500 2.500 17,195 +0.11(+4.60%)
Dec 11, 2014 2.510 2.510 2.340 2.390 9,672 -0.11(-4.40%)
Dec 10, 2014 2.520 2.700 2.322 2.500 3,843 -0.01(-0.40%)
Dec 09, 2014 2.570 2.770 2.430 2.510 6,200 -0.05(-1.95%)
Dec 08, 2014 2.560 2.830 2.510 2.560 22,929 +0.00(+0.00%)
Dec 05, 2014 2.381 2.560 2.250 2.560 3,794 +0.16(+6.67%)
Dec 04, 2014 2.470 2.650 2.400 2.400 3,050 -0.10(-4.00%)
Dec 03, 2014 2.250 2.690 2.240 2.500 8,301 +0.13(+5.49%)
Dec 02, 2014 2.500 2.770 2.370 2.370 6,783 -0.01(-0.42%)
Dec 01, 2014 2.560 2.660 2.320 2.380 29,346 -0.22(-8.46%)
Nov 28, 2014 2.499 2.700 2.499 2.600 23,924 -0.08(-2.95%)
Nov 26, 2014 2.550 2.679 2.679 2.679 18,100 +0.12(+4.65%)
Nov 25, 2014 2.670 2.690 2.500 2.560 9,940 -0.15(-5.54%)
Nov 24, 2014 2.449 2.772 2.449 2.710 8,989 +0.23(+9.27%)
Nov 21, 2014 2.490 2.490 2.400 2.480 400 +0.08(+3.33%)
Nov 20, 2014 2.270 2.410 2.250 2.400 2,750 +0.06(+2.56%)
Nov 19, 2014 2.320 2.500 2.320 2.340 1,760 +0.04(+1.74%)
Nov 18, 2014 2.380 2.440 2.300 2.300 5,836 -0.21(-8.37%)
Nov 17, 2014 2.870 2.900 2.300 2.510 17,543 -0.07(-2.71%)
Nov 14, 2014 2.900 2.900 2.560 2.580 7,043 -0.10(-3.73%)
Nov 13, 2014 2.850 2.872 2.596 2.680 3,581 -0.27(-9.15%)
Nov 12, 2014 2.850 3.020 2.750 2.950 15,125 -0.02(-0.67%)
Nov 11, 2014 2.510 3.120 2.510 2.970 5,695 -0.01(-0.34%)
Nov 10, 2014 2.990 3.080 2.785 2.980 16,389 -0.02(-0.67%)
Nov 07, 2014 2.970 3.000 2.948 3.000 5,120 +0.01(+0.33%)
Nov 06, 2014 2.540 3.000 2.510 2.990 45,307 +0.20(+7.17%)
Nov 05, 2014 2.400 2.790 2.341 2.790 22,452 +0.39(+16.25%)
Nov 04, 2014 2.290 2.450 2.223 2.400 2,184 +0.11(+4.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.