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 30, 2015 1.360 1.390 1.350 1.350 7,948 -0.02(-1.46%)
Oct 29, 2015 1.330 1.400 1.330 1.370 5,233 +0.06(+4.58%)
Oct 28, 2015 1.280 1.420 1.200 1.310 50,983 +0.03(+2.34%)
Oct 27, 2015 1.390 1.410 1.280 1.280 21,712 -0.13(-9.22%)
Oct 26, 2015 1.403 1.440 1.390 1.410 17,644 +0.03(+2.17%)
Oct 23, 2015 1.400 1.430 1.371 1.380 20,673 -0.05(-3.49%)
Oct 22, 2015 1.430 1.440 1.410 1.430 8,694 +0.03(+2.14%)
Oct 21, 2015 1.440 1.470 1.400 1.400 58,020 -0.01(-0.71%)
Oct 20, 2015 1.420 1.482 1.360 1.410 16,738 -0.01(-0.70%)
Oct 19, 2015 1.500 1.500 1.400 1.420 18,203 -0.07(-4.70%)
Oct 16, 2015 1.550 1.600 1.490 1.490 31,084 -0.06(-3.87%)
Oct 15, 2015 1.500 1.600 1.500 1.550 30,761 -0.03(-1.89%)
Oct 14, 2015 1.600 1.650 1.530 1.580 28,550 -0.00(-0.01%)
Oct 13, 2015 1.770 1.770 1.470 1.580 137,748 -0.05(-3.07%)
Oct 12, 2015 1.690 1.700 1.630 1.630 11,453 -0.03(-1.81%)
Oct 09, 2015 1.791 1.900 1.660 1.660 40,675 -0.07(-4.05%)
Oct 08, 2015 1.780 1.850 1.680 1.730 77,752 -0.05(-2.81%)
Oct 07, 2015 1.820 1.890 1.780 1.780 6,091 +0.00(+0.00%)
Oct 06, 2015 1.765 1.930 1.765 1.780 18,591 +0.00(+0.00%)
Oct 05, 2015 1.710 1.790 1.710 1.780 7,882 +0.07(+3.83%)
Oct 02, 2015 1.630 1.790 1.601 1.714 24,697 +0.06(+3.90%)
Oct 01, 2015 1.790 1.790 1.630 1.650 7,873 +0.00(+0.00%)
Sep 30, 2015 1.730 1.750 1.620 1.650 6,159 -0.01(-0.60%)
Sep 29, 2015 1.715 1.765 1.630 1.660 52,239 +0.04(+2.47%)
Sep 28, 2015 1.870 1.970 1.620 1.620 31,066 -0.27(-14.29%)
Sep 25, 2015 1.925 1.925 1.890 1.890 7,785 -0.07(-3.57%)
Sep 24, 2015 1.940 2.050 1.820 1.960 7,109 +0.13(+7.10%)
Sep 23, 2015 1.950 2.090 1.820 1.830 33,619 -0.12(-6.15%)
Sep 22, 2015 1.920 2.125 1.920 1.950 23,126 +0.04(+2.09%)
Sep 21, 2015 1.920 1.920 1.790 1.910 71,622 -0.41(-17.67%)
Sep 18, 2015 1.720 2.320 1.706 2.320 231,713 +0.60(+34.88%)
Sep 17, 2015 1.710 1.870 1.710 1.720 6,337 -0.03(-1.71%)
Sep 16, 2015 1.650 1.780 1.650 1.750 25,859 +0.07(+4.17%)
Sep 15, 2015 1.620 1.690 1.600 1.680 29,009 +0.06(+3.70%)
Sep 14, 2015 1.824 1.824 1.600 1.620 68,863 -0.20(-10.99%)
Sep 11, 2015 1.820 1.870 1.810 1.820 16,749 -0.04(-2.15%)
Sep 10, 2015 1.850 1.877 1.750 1.860 24,394 +0.01(+0.54%)
Sep 09, 2015 1.730 1.900 1.730 1.850 9,344 +0.14(+8.19%)
Sep 08, 2015 1.660 1.760 1.630 1.710 7,889 +0.07(+4.27%)
Sep 04, 2015 1.760 1.640 1.640 1.640 13,200 -0.12(-6.82%)
Sep 03, 2015 1.770 1.780 1.730 1.760 13,184 +0.00(+0.00%)
Sep 02, 2015 1.780 1.805 1.730 1.760 20,981 -0.01(-0.56%)
Sep 01, 2015 1.830 1.830 1.730 1.770 35,519 -0.15(-7.98%)
Aug 31, 2015 1.960 1.960 1.860 1.923 15,730 +0.02(+1.24%)
Aug 28, 2015 1.960 1.960 1.820 1.900 37,413 +0.01(+0.53%)
Aug 27, 2015 1.700 1.990 1.700 1.890 84,884 +0.27(+16.67%)
Aug 26, 2015 1.640 1.650 1.540 1.620 31,138 +0.03(+1.89%)
Aug 25, 2015 1.708 1.708 1.550 1.590 35,566 +0.04(+2.58%)
Aug 24, 2015 1.600 1.600 1.330 1.550 68,754 -0.11(-6.63%)
Aug 21, 2015 1.690 1.740 1.640 1.660 28,511 -0.06(-3.49%)
Aug 20, 2015 1.640 1.870 1.640 1.720 24,424 +0.05(+2.99%)
Aug 19, 2015 1.690 1.695 1.610 1.670 88,541 -0.01(-0.60%)
Aug 18, 2015 1.780 1.780 1.680 1.680 26,286 -0.08(-4.55%)
Aug 17, 2015 1.740 1.820 1.740 1.760 27,140 -0.03(-1.67%)
Aug 14, 2015 1.830 1.830 1.720 1.790 56,233 -0.03(-1.64%)
Aug 13, 2015 1.920 1.920 1.800 1.820 72,519 -0.06(-3.20%)
Aug 12, 2015 1.960 1.980 1.860 1.880 122,332 -0.13(-6.47%)
Aug 11, 2015 2.000 2.100 1.930 2.010 105,446 -0.03(-1.47%)
Aug 10, 2015 2.080 2.250 2.030 2.040 193,237 -0.01(-0.49%)
Aug 07, 2015 2.000 2.140 2.000 2.050 145,371 -0.05(-2.38%)
Aug 06, 2015 2.010 2.140 1.920 2.100 530,035 +0.04(+1.94%)
Aug 05, 2015 2.510 2.800 2.040 2.060 6,903,643 +0.45(+27.95%)
Aug 04, 2015 1.660 1.720 1.592 1.610 69,559 +0.04(+2.54%)
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.