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

Formfactor Inc (NQ: FORM )

54.72 -2.24 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2016 11.15 11.45 11.05 11.20 598,535 +0.20(+1.82%)
Nov 29, 2016 11.15 11.30 11.00 11.00 288,819 -0.20(-1.79%)
Nov 28, 2016 11.10 11.32 11.05 11.20 225,755 -0.05(-0.44%)
Nov 25, 2016 11.25 11.35 10.97 11.25 170,076 +0.00(+0.00%)
Nov 23, 2016 11.25 11.25 11.25 0 +0.00(+0.00%)
Nov 22, 2016 11.20 11.45 11.15 11.25 641,274 +0.15(+1.35%)
Nov 21, 2016 11.35 11.38 11.00 11.10 659,254 -0.20(-1.77%)
Nov 18, 2016 11.25 11.55 10.90 11.30 415,458 +0.05(+0.44%)
Nov 17, 2016 11.00 11.40 10.85 11.25 728,585 +0.30(+2.74%)
Nov 16, 2016 10.70 11.05 10.50 10.95 715,156 +0.10(+0.92%)
Nov 15, 2016 10.55 10.95 10.50 10.85 612,104 +0.15(+1.40%)
Nov 14, 2016 10.35 10.70 10.05 10.70 649,911 +0.50(+4.90%)
Nov 11, 2016 9.750 10.35 9.650 10.20 594,479 +0.45(+4.62%)
Nov 10, 2016 9.750 10.00 9.500 9.750 398,761 +0.05(+0.52%)
Nov 09, 2016 9.450 9.775 9.375 9.700 507,557 +0.05(+0.52%)
Nov 08, 2016 9.300 9.800 9.200 9.650 422,129 +0.25(+2.66%)
Nov 07, 2016 9.050 9.450 9.050 9.400 397,133 +0.50(+5.62%)
Nov 04, 2016 9.000 9.350 8.850 8.900 322,987 -0.05(-0.56%)
Nov 03, 2016 8.750 9.150 8.750 8.950 311,541 +0.30(+3.47%)
Nov 02, 2016 8.750 8.850 8.600 8.650 205,842 -0.15(-1.70%)
Nov 01, 2016 8.850 9.200 8.750 8.800 461,869 -0.17(-1.95%)
Oct 31, 2016 9.200 9.250 8.550 8.975 735,840 -0.24(-2.55%)
Oct 28, 2016 10.69 10.69 9.090 9.210 1,056,148 -1.33(-12.62%)
Oct 27, 2016 10.42 10.67 10.35 10.54 460,331 +0.29(+2.83%)
Oct 26, 2016 10.44 10.52 10.08 10.25 239,088 -0.29(-2.75%)
Oct 25, 2016 10.46 10.57 10.27 10.54 260,101 +0.14(+1.35%)
Oct 24, 2016 10.25 10.47 10.21 10.40 178,015 +0.25(+2.46%)
Oct 21, 2016 10.05 10.19 9.920 10.15 196,773 +0.03(+0.30%)
Oct 20, 2016 10.33 10.33 10.09 10.12 198,599 -0.24(-2.32%)
Oct 19, 2016 10.12 10.41 10.05 10.36 346,881 +0.17(+1.67%)
Oct 18, 2016 10.40 10.40 10.18 10.19 256,479 -0.06(-0.59%)
Oct 17, 2016 10.41 10.41 10.25 10.25 185,998 -0.18(-1.73%)
Oct 14, 2016 10.45 10.57 10.26 10.43 252,968 -0.01(-0.10%)
Oct 13, 2016 10.35 10.51 10.10 10.44 430,616 +0.00(+0.00%)
Oct 12, 2016 10.36 10.47 10.16 10.44 215,153 +0.04(+0.38%)
Oct 11, 2016 10.75 10.75 10.28 10.40 256,565 -0.35(-3.26%)
Oct 10, 2016 10.81 10.97 10.72 10.75 196,981 -0.05(-0.46%)
Oct 07, 2016 10.99 11.00 10.72 10.80 190,882 -0.19(-1.73%)
Oct 06, 2016 11.04 11.10 10.88 10.99 234,881 -0.11(-0.99%)
Oct 05, 2016 10.66 11.14 10.54 11.10 655,742 +0.44(+4.13%)
Oct 04, 2016 10.71 10.85 10.64 10.66 267,746 -0.05(-0.47%)
Oct 03, 2016 10.85 10.85 10.61 10.71 237,160 -0.14(-1.29%)
Sep 30, 2016 10.76 10.87 10.73 10.85 350,755 +0.09(+0.84%)
Sep 29, 2016 10.79 10.85 10.65 10.76 385,662 -0.07(-0.65%)
Sep 28, 2016 10.60 10.93 10.58 10.83 439,608 +0.20(+1.88%)
Sep 27, 2016 10.31 10.64 10.24 10.63 465,983 +0.28(+2.71%)
Sep 26, 2016 10.45 10.54 10.30 10.35 300,793 -0.20(-1.90%)
Sep 23, 2016 10.65 10.66 10.49 10.55 388,525 -0.15(-1.40%)
Sep 22, 2016 10.10 10.87 10.05 10.70 1,188,752 +1.06(+11.00%)
Sep 21, 2016 9.370 9.650 9.370 9.640 408,820 +0.33(+3.54%)
Sep 20, 2016 9.310 9.340 9.092 9.310 600,116 +0.11(+1.20%)
Sep 19, 2016 9.620 9.670 9.170 9.200 292,951 -0.33(-3.46%)
Sep 16, 2016 9.740 9.740 9.420 9.530 713,172 -0.08(-0.83%)
Sep 15, 2016 9.330 9.610 9.330 9.610 328,224 +0.27(+2.89%)
Sep 14, 2016 9.470 9.650 9.290 9.340 348,875 -0.11(-1.16%)
Sep 13, 2016 9.700 9.860 9.380 9.450 334,558 -0.36(-3.67%)
Sep 12, 2016 9.600 9.820 9.500 9.810 412,095 +0.10(+1.03%)
Sep 09, 2016 10.29 10.29 9.710 9.710 674,079 -0.68(-6.54%)
Sep 08, 2016 10.57 10.57 10.36 10.39 239,084 -0.24(-2.26%)
Sep 07, 2016 10.66 10.69 10.39 10.63 398,858 +0.04(+0.38%)
Sep 06, 2016 10.60 10.65 10.43 10.59 363,493 -0.08(-0.75%)
Sep 02, 2016 10.50 10.67 10.67 10.67 300,100 +0.17(+1.62%)
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.