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

(NQ: FVE )

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, 2019 5.370 5.370 5.370 5.370 1,039 -0.02(-0.37%)
Oct 30, 2019 5.300 5.500 5.300 5.390 3,690 +0.09(+1.70%)
Oct 29, 2019 5.300 5.379 5.300 5.300 1,919 -0.03(-0.57%)
Oct 28, 2019 5.390 5.450 5.310 5.330 1,767 -0.08(-1.47%)
Oct 25, 2019 5.450 5.450 5.410 5.410 1,500 -0.03(-0.55%)
Oct 24, 2019 5.323 5.450 5.323 5.440 1,871 +0.05(+0.93%)
Oct 23, 2019 5.251 5.390 5.251 5.390 6,138 +0.12(+2.26%)
Oct 22, 2019 5.263 5.330 5.263 5.271 1,823 -0.04(-0.83%)
Oct 21, 2019 5.350 5.350 5.315 5.315 583 -0.02(-0.36%)
Oct 18, 2019 5.390 5.390 5.300 5.334 5,000 +0.01(+0.27%)
Oct 17, 2019 5.310 5.320 5.300 5.320 5,604 +0.05(+0.95%)
Oct 16, 2019 5.149 5.270 5.100 5.270 4,957 +0.03(+0.57%)
Oct 15, 2019 5.220 5.400 5.080 5.240 7,312 +0.22(+4.38%)
Oct 14, 2019 4.850 5.020 4.747 5.020 5,168 +0.19(+3.86%)
Oct 11, 2019 5.034 5.034 4.510 4.833 3,300 +0.03(+0.70%)
Oct 10, 2019 5.260 5.260 4.510 4.800 5,031 -0.50(-9.43%)
Oct 09, 2019 5.230 5.400 5.230 5.300 3,225 +0.13(+2.51%)
Oct 08, 2019 4.700 5.300 4.700 5.170 2,980 +0.49(+10.47%)
Oct 07, 2019 4.350 4.680 4.330 4.680 13,900 +0.34(+7.73%)
Oct 04, 2019 3.979 4.374 3.947 4.344 7,700 +0.37(+9.43%)
Oct 03, 2019 4.161 4.161 3.970 3.970 9,548 -0.03(-0.75%)
Oct 02, 2019 4.020 4.310 4.000 4.000 16,478 -0.10(-2.44%)
Oct 01, 2019 3.860 4.400 3.575 4.100 20,531 +3.63(+771.41%)
Sep 30, 2019 0.4900 0.4988 0.4497 0.4705 29,843 +0.02(+4.51%)
Sep 27, 2019 0.4150 0.4502 0.4150 0.4502 24,300 +0.01(+2.32%)
Sep 26, 2019 0.4321 0.4900 0.4019 0.4400 17,307 +0.00(+0.00%)
Sep 25, 2019 0.4570 0.5002 0.4000 0.4400 64,664 +0.00(+0.00%)
Sep 24, 2019 0.4900 0.5007 0.4400 0.4400 90,615 -0.02(-4.35%)
Sep 23, 2019 0.5000 0.5000 0.4600 0.4600 14,971 +0.01(+2.22%)
Sep 20, 2019 0.5027 0.5190 0.4500 0.4500 41,000 -0.05(-10.00%)
Sep 19, 2019 0.5000 0.5100 0.5000 0.5000 16,965 -0.00(-0.81%)
Sep 18, 2019 0.5000 0.5250 0.5000 0.5041 25,879 -0.02(-3.98%)
Sep 17, 2019 0.5300 0.5500 0.5200 0.5250 40,363 +0.00(+0.75%)
Sep 16, 2019 0.5400 0.5500 0.5210 0.5211 55,566 -0.03(-5.25%)
Sep 13, 2019 0.5400 0.5500 0.5400 0.5500 44,900 +0.01(+1.48%)
Sep 12, 2019 0.5400 0.5500 0.5340 0.5420 7,854 -0.01(-1.45%)
Sep 11, 2019 0.5280 0.5500 0.5279 0.5500 24,905 +0.02(+3.77%)
Sep 10, 2019 0.5200 0.5400 0.5200 0.5300 22,411 +0.00(+0.00%)
Sep 09, 2019 0.5180 0.5300 0.5180 0.5300 7,182 +0.00(+0.86%)
Sep 06, 2019 0.5250 0.5300 0.5201 0.5255 9,700 +0.02(+3.06%)
Sep 05, 2019 0.5200 0.5260 0.5010 0.5099 5,145 -0.00(-0.70%)
Sep 04, 2019 0.5000 0.5240 0.5000 0.5135 22,090 +0.01(+1.18%)
Sep 03, 2019 0.5000 0.5400 0.4852 0.5075 57,457 +0.02(+4.00%)
Aug 30, 2019 0.5310 0.5500 0.4700 0.4880 34,700 -0.03(-6.15%)
Aug 29, 2019 0.5323 0.5499 0.5100 0.5200 17,374 +0.01(+2.56%)
Aug 28, 2019 0.5000 0.5251 0.4800 0.5070 49,734 -0.02(-3.48%)
Aug 27, 2019 0.5720 0.5720 0.5000 0.5253 12,359 -0.02(-4.49%)
Aug 26, 2019 0.5800 0.6000 0.5500 0.5500 12,305 -0.02(-3.49%)
Aug 23, 2019 0.5900 0.5940 0.5500 0.5699 78,100 -0.02(-3.41%)
Aug 22, 2019 0.5800 0.5940 0.5770 0.5900 23,277 -0.01(-1.67%)
Aug 21, 2019 0.5900 0.6000 0.5900 0.6000 5,585 +0.00(+0.00%)
Aug 20, 2019 0.5900 0.6000 0.5900 0.6000 10,877 +0.01(+1.69%)
Aug 19, 2019 0.6600 0.6600 0.5700 0.5900 31,303 -0.07(-10.61%)
Aug 16, 2019 0.5719 0.6820 0.5700 0.6600 92,900 +0.09(+15.40%)
Aug 15, 2019 0.7090 0.7090 0.5719 0.5719 38,093 -0.16(-21.66%)
Aug 14, 2019 0.7000 0.7400 0.5900 0.7300 64,225 +0.08(+12.31%)
Aug 13, 2019 0.6800 0.7500 0.6500 0.6500 99,750 -0.03(-4.41%)
Aug 12, 2019 0.6500 0.7500 0.6404 0.6800 115,995 +0.04(+6.23%)
Aug 09, 2019 0.5600 0.7400 0.5600 0.6401 73,700 +0.06(+9.98%)
Aug 08, 2019 0.6000 0.6300 0.5628 0.5820 49,049 +0.03(+5.82%)
Aug 07, 2019 0.5150 0.6900 0.4962 0.5500 169,507 +0.07(+14.01%)
Aug 06, 2019 0.4920 0.5210 0.4731 0.4824 5,380 +0.02(+4.80%)
Aug 05, 2019 0.4700 0.5185 0.4424 0.4603 13,519 -0.04(-7.94%)
Aug 02, 2019 0.4850 0.5149 0.4400 0.5000 57,700 +0.03(+7.11%)
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.