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 (%)
Nov 30, 2016 1.330 1.350 1.270 1.310 43,724 -0.01(-0.76%)
Nov 29, 2016 1.250 1.360 1.250 1.320 11,115 +0.05(+3.86%)
Nov 28, 2016 1.278 1.280 1.260 1.271 9,570 +0.01(+0.87%)
Nov 25, 2016 1.220 1.329 1.220 1.260 18,791 +0.04(+3.28%)
Nov 23, 2016 1.220 1.220 1.220 0 +0.00(+0.01%)
Nov 22, 2016 1.210 1.220 1.130 1.220 30,570 +0.02(+1.66%)
Nov 21, 2016 1.200 1.230 1.200 1.200 8,001 +0.00(+0.00%)
Nov 18, 2016 1.200 1.220 1.147 1.200 30,340 +0.00(+0.00%)
Nov 17, 2016 1.190 1.250 1.150 1.200 52,615 -0.02(-1.64%)
Nov 16, 2016 1.250 1.252 1.140 1.220 38,722 -0.02(-1.61%)
Nov 15, 2016 1.240 1.250 1.160 1.240 45,075 +0.02(+1.64%)
Nov 14, 2016 1.101 1.270 1.101 1.220 18,842 +0.07(+6.09%)
Nov 11, 2016 1.150 1.330 1.090 1.150 36,886 +0.00(+0.05%)
Nov 10, 2016 1.337 1.350 1.090 1.149 84,101 -0.06(-5.01%)
Nov 09, 2016 1.270 1.330 1.170 1.210 95,809 -0.06(-4.72%)
Nov 08, 2016 1.280 1.360 1.200 1.270 162,222 +0.01(+0.79%)
Nov 07, 2016 1.508 1.519 1.170 1.260 251,984 -0.12(-8.70%)
Nov 04, 2016 1.480 1.528 1.370 1.380 54,037 -0.08(-5.48%)
Nov 03, 2016 1.700 1.710 1.420 1.460 113,440 -0.19(-11.52%)
Nov 02, 2016 1.630 1.670 1.620 1.650 63,467 -0.05(-2.94%)
Nov 01, 2016 1.700 1.700 1.600 1.700 79,713 +0.03(+1.80%)
Oct 31, 2016 1.660 1.900 1.643 1.670 233,180 +0.06(+3.73%)
Oct 28, 2016 1.701 1.701 1.600 1.610 21,955 -0.05(-3.01%)
Oct 27, 2016 1.660 1.670 1.600 1.660 36,860 +0.00(+0.00%)
Oct 26, 2016 1.590 1.680 1.530 1.660 141,988 +0.13(+8.50%)
Oct 25, 2016 1.600 1.622 1.530 1.530 15,907 -0.07(-4.38%)
Oct 24, 2016 1.610 1.670 1.600 1.600 10,673 +0.01(+0.63%)
Oct 21, 2016 1.599 1.630 1.590 1.590 19,381 +0.02(+1.27%)
Oct 20, 2016 1.615 1.615 1.550 1.570 5,369 -0.01(-0.90%)
Oct 19, 2016 1.600 1.610 1.550 1.584 9,327 -0.02(-0.98%)
Oct 18, 2016 1.657 1.657 1.570 1.600 54,779 +0.00(+0.00%)
Oct 17, 2016 1.630 1.760 1.580 1.600 134,898 -0.02(-1.23%)
Oct 14, 2016 1.530 1.690 1.530 1.620 116,268 +0.09(+5.88%)
Oct 13, 2016 1.590 1.590 1.510 1.530 23,119 -0.04(-2.55%)
Oct 12, 2016 1.600 1.600 1.570 1.570 4,569 -0.05(-3.09%)
Oct 11, 2016 1.610 1.637 1.610 1.620 14,901 +0.01(+0.62%)
Oct 10, 2016 1.600 1.640 1.600 1.610 4,718 +0.02(+1.26%)
Oct 07, 2016 1.600 1.600 1.550 1.590 32,091 -0.02(-1.24%)
Oct 06, 2016 1.620 1.640 1.580 1.610 63,088 -0.02(-1.23%)
Oct 05, 2016 1.620 1.820 1.605 1.630 75,969 -0.02(-1.21%)
Oct 04, 2016 1.650 1.650 1.630 1.650 16,712 -0.01(-0.60%)
Oct 03, 2016 1.730 1.732 1.620 1.660 20,757 -0.04(-2.56%)
Sep 30, 2016 1.657 1.779 1.657 1.704 12,056 +0.00(+0.22%)
Sep 29, 2016 1.690 1.700 1.660 1.700 7,319 +0.02(+1.18%)
Sep 28, 2016 1.700 1.790 1.660 1.680 25,171 -0.07(-3.82%)
Sep 27, 2016 1.755 1.770 1.720 1.747 17,953 -0.03(-1.87%)
Sep 26, 2016 1.780 1.829 1.740 1.780 17,745 +0.00(+0.00%)
Sep 23, 2016 1.760 1.840 1.641 1.780 31,150 +0.01(+0.56%)
Sep 22, 2016 1.847 1.910 1.710 1.770 36,730 +0.01(+0.36%)
Sep 21, 2016 1.940 2.050 1.700 1.764 305,555 -0.16(-8.23%)
Sep 20, 2016 1.810 1.980 1.770 1.922 71,479 +0.15(+8.57%)
Sep 19, 2016 1.700 1.825 1.700 1.770 23,464 +0.05(+2.91%)
Sep 16, 2016 1.760 1.760 1.610 1.720 17,951 -0.03(-1.71%)
Sep 15, 2016 1.750 1.760 1.710 1.750 28,751 -0.01(-0.57%)
Sep 14, 2016 1.660 1.800 1.620 1.760 33,239 +0.10(+6.02%)
Sep 13, 2016 1.580 1.660 1.580 1.660 14,975 +0.04(+2.47%)
Sep 12, 2016 1.650 1.650 1.600 1.620 2,495 +0.01(+0.58%)
Sep 09, 2016 1.690 1.690 1.571 1.611 2,331 -0.03(-1.79%)
Sep 08, 2016 1.570 1.640 1.540 1.640 33,241 +0.04(+2.50%)
Sep 07, 2016 1.630 1.780 1.540 1.600 182,920 +0.00(+0.00%)
Sep 06, 2016 1.620 1.650 1.590 1.600 13,877 -0.00(-0.19%)
Sep 02, 2016 1.620 1.603 1.603 1.603 18,700 -0.02(-1.05%)
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.