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 29, 2016 1.052 1.140 1.052 1.070 2,869 -0.02(-1.83%)
Jan 28, 2016 1.060 1.090 1.060 1.090 2,410 +0.02(+1.72%)
Jan 27, 2016 1.060 1.106 1.020 1.071 8,513 -0.12(-9.96%)
Jan 26, 2016 1.064 1.190 1.064 1.190 887 +0.11(+9.92%)
Jan 25, 2016 1.097 1.100 1.060 1.083 5,442 -0.03(-2.73%)
Jan 22, 2016 1.180 1.240 1.110 1.113 5,211 -0.07(-5.68%)
Jan 21, 2016 1.020 1.220 1.000 1.180 44,750 +0.18(+17.99%)
Jan 20, 2016 1.020 1.020 0.9500 1.000 28,366 -0.08(-7.40%)
Jan 19, 2016 1.070 1.110 1.040 1.080 21,249 +0.03(+2.86%)
Jan 15, 2016 1.080 1.050 1.050 1.050 8,000 +0.01(+0.96%)
Jan 14, 2016 0.9600 1.260 0.9600 1.040 56,052 +0.02(+1.93%)
Jan 13, 2016 1.120 1.120 0.9720 1.020 30,225 +0.01(+1.02%)
Jan 12, 2016 1.080 1.101 1.010 1.010 15,107 -0.02(-1.93%)
Jan 11, 2016 1.075 1.100 1.020 1.030 8,705 -0.07(-6.37%)
Jan 08, 2016 1.070 1.150 1.060 1.100 4,216 -0.03(-2.65%)
Jan 07, 2016 1.110 1.140 1.060 1.130 28,589 -0.00(-0.01%)
Jan 06, 2016 1.110 1.190 1.110 1.130 5,484 -0.01(-1.07%)
Jan 05, 2016 1.150 1.160 1.140 1.142 2,907 +0.04(+3.84%)
Jan 04, 2016 1.100 1.150 1.090 1.100 44,170 -0.05(-4.35%)
Dec 31, 2015 1.170 1.150 1.150 1.150 57,200 -0.04(-3.37%)
Dec 30, 2015 1.210 1.250 1.180 1.190 16,615 -0.04(-3.24%)
Dec 29, 2015 1.210 1.270 1.200 1.230 17,418 -0.04(-3.15%)
Dec 28, 2015 1.200 1.300 1.200 1.270 5,373 +0.02(+1.60%)
Dec 24, 2015 1.260 1.250 1.250 1.250 1,900 +0.02(+1.63%)
Dec 23, 2015 1.210 1.305 1.210 1.230 11,942 +0.03(+2.50%)
Dec 22, 2015 1.230 1.230 1.200 1.200 32,776 -0.01(-0.83%)
Dec 21, 2015 1.250 1.305 1.210 1.210 3,976 -0.01(-0.82%)
Dec 18, 2015 1.240 1.310 1.220 1.220 14,980 -0.03(-2.40%)
Dec 17, 2015 1.310 1.310 1.250 1.250 5,587 -0.00(-0.01%)
Dec 16, 2015 1.270 1.298 1.250 1.250 15,651 -0.05(-4.10%)
Dec 15, 2015 1.300 1.343 1.299 1.304 2,801 +0.01(+1.05%)
Dec 14, 2015 1.370 1.370 1.290 1.290 5,948 -0.02(-1.53%)
Dec 11, 2015 1.340 1.390 1.300 1.310 1,880 -0.02(-1.50%)
Dec 10, 2015 1.370 1.370 1.310 1.330 16,775 -0.06(-4.32%)
Dec 09, 2015 1.384 1.393 1.380 1.390 3,957 +0.01(+0.50%)
Dec 08, 2015 1.370 1.383 1.345 1.383 656 +0.01(+0.96%)
Dec 07, 2015 1.380 1.390 1.330 1.370 6,758 -0.01(-0.72%)
Dec 04, 2015 1.378 1.400 1.360 1.380 8,051 -0.02(-1.43%)
Dec 03, 2015 1.420 1.420 1.370 1.400 3,076 +0.01(+0.72%)
Dec 02, 2015 1.400 1.440 1.350 1.390 32,491 -0.05(-3.34%)
Dec 01, 2015 1.450 1.450 1.380 1.438 28,056 +0.03(+1.99%)
Nov 30, 2015 1.418 1.460 1.390 1.410 9,526 +0.02(+1.44%)
Nov 27, 2015 1.380 1.440 1.380 1.390 6,252 +0.02(+1.45%)
Nov 25, 2015 1.390 1.370 1.370 1.370 6,200 +0.01(+0.74%)
Nov 24, 2015 1.360 1.430 1.340 1.360 12,576 +0.02(+1.49%)
Nov 23, 2015 1.380 1.640 1.300 1.340 162,267 -0.05(-3.67%)
Nov 20, 2015 1.410 1.410 1.353 1.391 8,366 +0.01(+0.80%)
Nov 19, 2015 1.500 1.500 1.300 1.380 6,696 +0.02(+1.47%)
Nov 18, 2015 1.500 1.550 1.320 1.360 42,356 -0.14(-9.33%)
Nov 17, 2015 1.460 1.540 1.390 1.500 11,582 +0.05(+3.45%)
Nov 16, 2015 1.380 1.540 1.310 1.450 76,720 +0.11(+8.21%)
Nov 13, 2015 1.290 1.410 1.290 1.340 17,254 +0.02(+1.52%)
Nov 12, 2015 1.300 1.360 1.270 1.320 26,029 +0.04(+3.13%)
Nov 11, 2015 1.360 1.360 1.260 1.280 35,621 -0.05(-3.76%)
Nov 10, 2015 1.360 1.360 1.200 1.330 26,073 -0.02(-1.48%)
Nov 09, 2015 1.320 1.350 1.320 1.350 15,532 -0.01(-0.74%)
Nov 06, 2015 1.350 1.420 1.330 1.360 23,393 +0.03(+2.26%)
Nov 05, 2015 1.360 1.520 1.330 1.330 14,886 -0.03(-2.21%)
Nov 04, 2015 1.320 1.360 1.320 1.360 12,889 +0.04(+3.03%)
Nov 03, 2015 1.340 1.350 1.250 1.320 37,826 -0.01(-0.75%)
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.