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, 2017 1.920 2.080 1.900 2.080 112,777 +0.16(+8.33%)
Oct 30, 2017 1.900 1.940 1.890 1.920 116,999 -0.01(-0.26%)
Oct 27, 2017 2.050 2.050 1.900 1.925 236,169 -0.09(-4.70%)
Oct 26, 2017 2.070 2.070 2.020 2.020 40,069 -0.03(-1.46%)
Oct 25, 2017 2.050 2.079 2.040 2.050 67,746 +0.00(+0.00%)
Oct 24, 2017 2.040 2.090 2.040 2.050 61,251 +0.00(+0.00%)
Oct 23, 2017 2.040 2.060 2.020 2.050 72,212 +0.00(+0.00%)
Oct 20, 2017 2.070 2.088 2.000 2.050 47,279 -0.01(-0.49%)
Oct 19, 2017 2.040 2.070 2.020 2.060 69,020 +0.01(+0.49%)
Oct 18, 2017 2.070 2.200 2.010 2.050 71,615 -0.01(-0.49%)
Oct 17, 2017 2.110 2.160 2.060 2.060 91,579 -0.04(-1.90%)
Oct 16, 2017 2.250 2.250 2.080 2.100 144,229 -0.13(-5.83%)
Oct 13, 2017 2.240 2.244 2.180 2.230 106,459 +0.01(+0.45%)
Oct 12, 2017 2.230 2.300 2.220 2.220 67,338 -0.01(-0.45%)
Oct 11, 2017 2.230 2.290 2.230 2.230 67,226 +0.00(+0.00%)
Oct 10, 2017 2.370 2.380 2.230 2.230 87,146 -0.13(-5.51%)
Oct 09, 2017 2.300 2.360 2.300 2.360 56,048 +0.07(+3.06%)
Oct 06, 2017 2.300 2.320 2.290 2.290 48,581 -0.01(-0.43%)
Oct 05, 2017 2.190 2.330 2.190 2.300 79,261 -0.02(-0.86%)
Oct 04, 2017 2.300 2.356 2.280 2.320 75,964 +0.00(+0.00%)
Oct 03, 2017 2.300 2.339 2.250 2.320 94,713 +0.02(+0.87%)
Oct 02, 2017 2.350 2.370 2.300 2.300 32,107 -0.05(-2.13%)
Sep 29, 2017 2.270 2.389 2.270 2.350 118,288 +0.05(+2.17%)
Sep 28, 2017 2.245 2.327 2.190 2.300 79,423 +0.09(+4.07%)
Sep 27, 2017 2.280 2.378 2.180 2.210 114,416 -0.02(-1.12%)
Sep 26, 2017 2.190 2.309 2.168 2.235 112,216 +0.05(+2.52%)
Sep 25, 2017 2.160 2.269 2.131 2.180 148,185 +0.03(+1.40%)
Sep 22, 2017 2.110 2.170 2.090 2.150 106,684 +0.04(+1.90%)
Sep 21, 2017 2.160 2.230 2.061 2.110 174,832 -0.04(-1.86%)
Sep 20, 2017 2.290 2.324 2.140 2.150 168,397 -0.15(-6.52%)
Sep 19, 2017 2.350 2.380 2.255 2.300 42,034 -0.05(-2.13%)
Sep 18, 2017 2.250 2.390 2.250 2.350 108,887 +0.07(+3.07%)
Sep 15, 2017 2.320 2.320 2.200 2.280 111,428 -0.02(-0.87%)
Sep 14, 2017 2.350 2.390 2.250 2.300 145,888 -0.05(-2.13%)
Sep 13, 2017 2.330 2.410 2.330 2.350 82,222 +0.02(+0.86%)
Sep 12, 2017 2.290 2.380 2.230 2.330 114,947 +0.05(+2.19%)
Sep 11, 2017 2.190 2.470 2.190 2.280 284,698 +0.12(+5.56%)
Sep 08, 2017 2.320 2.368 2.140 2.160 310,019 -0.17(-7.30%)
Sep 07, 2017 2.320 2.440 2.320 2.330 51,831 +0.00(+0.00%)
Sep 06, 2017 2.400 2.460 2.280 2.330 127,200 -0.05(-2.10%)
Sep 05, 2017 2.390 2.470 2.324 2.380 128,951 -0.03(-1.24%)
Sep 01, 2017 2.480 2.481 2.410 2.410 89,202 -0.07(-2.82%)
Aug 31, 2017 2.410 2.493 2.410 2.480 62,084 +0.07(+2.90%)
Aug 30, 2017 2.430 2.550 2.360 2.410 63,014 -0.05(-2.03%)
Aug 29, 2017 2.370 2.470 2.360 2.460 70,432 +0.04(+1.65%)
Aug 28, 2017 2.620 2.625 2.400 2.420 340,223 -0.09(-3.59%)
Aug 25, 2017 2.500 2.530 2.460 2.510 94,044 +0.03(+1.21%)
Aug 24, 2017 2.440 2.540 2.350 2.480 85,039 +0.06(+2.48%)
Aug 23, 2017 2.500 2.570 2.400 2.420 177,075 -0.06(-2.42%)
Aug 22, 2017 2.280 2.510 2.280 2.480 229,837 +0.19(+8.30%)
Aug 21, 2017 2.360 2.360 2.200 2.290 341,059 -0.10(-4.18%)
Aug 18, 2017 2.280 2.440 2.250 2.390 189,195 +0.12(+5.29%)
Aug 17, 2017 2.410 2.500 2.270 2.270 259,836 -0.17(-6.97%)
Aug 16, 2017 2.340 2.510 2.330 2.440 185,690 +0.05(+2.09%)
Aug 15, 2017 2.420 2.515 2.270 2.390 384,919 -0.06(-2.45%)
Aug 14, 2017 2.720 2.720 2.420 2.450 366,433 -0.23(-8.58%)
Aug 11, 2017 2.420 2.730 2.250 2.680 198,559 +0.06(+2.29%)
Aug 10, 2017 2.910 2.920 2.250 2.620 576,944 -0.32(-10.88%)
Aug 09, 2017 2.940 3.000 2.900 2.940 136,900 -0.03(-1.01%)
Aug 08, 2017 3.050 3.050 2.910 2.970 277,494 -0.09(-2.94%)
Aug 07, 2017 3.050 3.109 2.960 3.060 286,126 -0.02(-0.65%)
Aug 04, 2017 3.120 3.139 3.046 3.080 103,183 -0.05(-1.60%)
Aug 03, 2017 3.080 3.130 3.020 3.130 96,773 +0.04(+1.29%)
Aug 02, 2017 3.190 3.192 3.050 3.090 153,861 -0.11(-3.44%)
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.