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 (%)
Oct 31, 2014 2.400 2.430 2.090 2.350 31,849 +0.14(+6.33%)
Oct 30, 2014 2.200 2.460 2.160 2.210 14,100 +0.01(+0.45%)
Oct 29, 2014 2.260 2.370 2.200 2.200 9,735 +0.00(+0.00%)
Oct 28, 2014 2.150 2.300 1.970 2.200 19,839 -0.13(-5.58%)
Oct 27, 2014 2.300 2.340 2.250 2.330 3,555 +0.01(+0.43%)
Oct 24, 2014 2.320 2.500 2.190 2.320 38,652 -0.12(-4.92%)
Oct 23, 2014 2.450 2.560 2.330 2.440 4,050 -0.05(-2.01%)
Oct 22, 2014 2.470 2.640 2.470 2.490 10,104 +0.07(+2.89%)
Oct 21, 2014 2.400 2.620 2.340 2.420 20,401 +0.07(+2.98%)
Oct 17, 2014 2.470 2.350 2.350 2.350 153 -0.17(-6.75%)
Oct 16, 2014 2.430 2.430 2.400 2.520 9,331 +0.07(+2.86%)
Oct 15, 2014 2.660 2.350 2.320 2.450 6,300 +0.10(+4.26%)
Oct 14, 2014 2.250 2.400 2.180 2.350 12,997 +0.07(+2.98%)
Oct 13, 2014 2.300 2.330 2.210 2.282 2,082 -0.02(-0.78%)
Oct 10, 2014 2.280 2.300 2.270 2.300 20,336 +0.00(+0.00%)
Oct 09, 2014 2.650 2.680 2.270 2.300 30,479 -0.25(-9.80%)
Oct 08, 2014 2.850 2.850 2.500 2.550 29,706 -0.25(-8.86%)
Oct 07, 2014 2.960 2.960 2.650 2.798 7,536 -0.15(-5.16%)
Oct 06, 2014 3.040 3.260 2.910 2.950 8,963 +0.09(+3.15%)
Oct 03, 2014 3.000 3.140 2.730 2.860 12,688 -0.10(-3.38%)
Oct 02, 2014 3.145 3.150 2.820 2.960 27,002 -0.13(-4.07%)
Oct 01, 2014 3.160 3.310 3.086 3.086 25,904 -0.24(-7.34%)
Sep 30, 2014 3.090 3.400 3.090 3.330 23,961 +0.15(+4.55%)
Sep 29, 2014 3.070 3.290 3.070 3.185 25,980 -0.06(-2.00%)
Sep 26, 2014 3.420 3.420 3.100 3.250 66,930 -0.02(-0.61%)
Sep 25, 2014 3.250 4.480 3.250 3.270 465,524 +0.15(+4.81%)
Sep 24, 2014 3.240 3.240 3.050 3.120 6,651 +0.08(+2.63%)
Sep 23, 2014 3.130 3.130 3.010 3.040 12,699 -0.11(-3.49%)
Sep 22, 2014 3.110 3.240 3.100 3.150 17,295 -0.12(-3.67%)
Sep 19, 2014 3.300 3.840 3.210 3.270 49,432 -0.18(-5.22%)
Sep 18, 2014 3.300 3.650 3.200 3.450 34,021 +0.00(+0.00%)
Sep 17, 2014 4.000 4.010 3.310 3.450 22,418 -0.63(-15.44%)
Sep 16, 2014 4.250 4.350 4.010 4.080 16,967 -0.18(-4.23%)
Sep 15, 2014 4.440 4.440 4.230 4.260 8,364 -0.19(-4.27%)
Sep 12, 2014 4.440 4.450 4.230 4.450 3,537 +0.08(+1.83%)
Sep 11, 2014 4.290 4.450 4.240 4.370 4,261 -0.07(-1.58%)
Sep 10, 2014 4.233 4.500 4.210 4.440 4,556 +0.23(+5.46%)
Sep 09, 2014 4.480 4.480 4.190 4.210 5,516 -0.25(-5.61%)
Sep 08, 2014 4.470 4.490 4.260 4.460 9,739 +0.05(+1.13%)
Sep 05, 2014 4.450 4.460 4.250 4.410 11,903 -0.02(-0.45%)
Sep 04, 2014 4.460 4.460 4.280 4.430 9,735 +0.00(+0.00%)
Sep 03, 2014 4.270 4.430 4.260 4.430 4,255 +0.08(+1.84%)
Sep 02, 2014 4.280 4.350 4.225 4.350 3,470 +0.14(+3.31%)
Aug 29, 2014 4.280 4.210 4.210 4.210 10,500 +0.08(+1.83%)
Aug 28, 2014 4.230 4.250 4.100 4.135 3,440 -0.07(-1.55%)
Aug 27, 2014 4.200 4.200 4.094 4.200 14,313 +0.00(+0.00%)
Aug 26, 2014 4.150 4.250 4.190 4.200 10,315 +0.01(+0.24%)
Aug 25, 2014 4.230 4.250 4.050 4.190 16,537 -0.09(-2.10%)
Aug 22, 2014 4.060 4.190 4.190 4.280 457 +0.09(+2.15%)
Aug 21, 2014 4.180 4.200 4.010 4.190 4,020 +0.02(+0.48%)
Aug 20, 2014 4.000 4.190 4.000 4.170 2,821 -0.03(-0.71%)
Aug 19, 2014 4.033 4.220 3.930 4.200 1,281 +0.31(+7.97%)
Aug 18, 2014 4.020 4.230 3.830 3.890 7,184 -0.33(-7.82%)
Aug 15, 2014 4.213 4.240 3.980 4.220 10,203 +0.12(+2.93%)
Aug 14, 2014 4.090 4.290 3.980 4.100 10,548 -0.00(-0.00%)
Aug 13, 2014 4.300 4.300 4.030 4.100 3,347 -0.14(-3.30%)
Aug 12, 2014 4.100 4.100 4.000 4.240 5,610 -0.04(-1.04%)
Aug 11, 2014 4.330 4.525 3.650 4.284 15,631 +0.08(+2.01%)
Aug 08, 2014 4.130 4.200 3.855 4.200 16,130 +0.00(+0.00%)
Aug 07, 2014 4.090 4.200 4.090 4.200 11,290 +0.10(+2.44%)
Aug 06, 2014 3.840 4.100 3.800 4.100 26,860 +0.40(+10.81%)
Aug 05, 2014 3.450 3.800 3.270 3.700 19,553 +0.05(+1.37%)
Aug 04, 2014 3.600 3.800 3.390 3.650 18,427 +0.15(+4.29%)
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.