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 (%)
Nov 30, 2021 3.290 3.290 3.100 3.200 120,858 -0.11(-3.32%)
Nov 29, 2021 3.350 3.350 3.210 3.310 90,329 -0.04(-1.19%)
Nov 26, 2021 3.450 3.455 3.070 3.350 56,949 -0.19(-5.37%)
Nov 24, 2021 3.490 3.660 3.480 3.540 21,579 +0.03(+0.85%)
Nov 23, 2021 3.530 3.550 3.400 3.510 65,645 -0.01(-0.28%)
Nov 22, 2021 3.540 3.540 3.400 3.520 167,805 -0.03(-0.85%)
Nov 19, 2021 3.630 3.694 3.530 3.550 110,766 -0.13(-3.53%)
Nov 18, 2021 3.900 3.690 3.660 3.680 124,714 -0.20(-5.15%)
Nov 17, 2021 3.920 4.039 3.830 3.880 92,262 -0.07(-1.77%)
Nov 16, 2021 4.000 4.030 3.910 3.950 151,008 -0.06(-1.50%)
Nov 15, 2021 4.050 4.050 3.916 4.010 113,975 -0.04(-0.99%)
Nov 12, 2021 3.990 4.050 3.990 4.050 53,977 +0.05(+1.25%)
Nov 11, 2021 4.050 4.050 3.960 4.000 71,264 -0.02(-0.50%)
Nov 10, 2021 4.020 4.050 4.020 87,559 +0.00(+0.00%)
Nov 09, 2021 4.020 4.070 4.000 4.020 149,874 +0.00(+0.00%)
Nov 08, 2021 4.080 4.090 4.000 4.020 79,585 -0.07(-1.71%)
Nov 05, 2021 4.000 4.140 3.950 4.090 282,139 +0.09(+2.25%)
Nov 04, 2021 4.010 4.060 3.850 4.000 297,209 -0.04(-0.99%)
Nov 03, 2021 4.000 4.128 4.000 4.040 41,290 +0.00(+0.00%)
Nov 02, 2021 4.150 4.151 3.990 4.040 88,643 -0.09(-2.18%)
Nov 01, 2021 4.100 4.200 4.110 4.130 45,775 +0.02(+0.49%)
Oct 29, 2021 4.030 4.130 4.010 4.110 32,403 +0.07(+1.73%)
Oct 28, 2021 4.020 4.139 4.020 4.040 50,473 +0.01(+0.25%)
Oct 27, 2021 4.160 4.160 4.030 4.030 43,070 -0.11(-2.66%)
Oct 26, 2021 4.180 4.140 48,429 -0.06(-1.43%)
Oct 25, 2021 4.210 4.280 4.190 4.200 33,433 -0.01(-0.24%)
Oct 22, 2021 4.270 4.338 4.150 4.210 68,260 -0.08(-1.86%)
Oct 21, 2021 4.300 4.440 4.200 4.290 95,100 -0.01(-0.23%)
Oct 20, 2021 4.010 4.400 4.010 4.300 317,862 +0.27(+6.70%)
Oct 19, 2021 4.080 4.120 4.020 4.030 30,274 -0.08(-1.95%)
Oct 18, 2021 3.980 4.150 3.980 4.110 48,687 +0.13(+3.27%)
Oct 15, 2021 4.050 4.220 3.980 3.980 49,153 -0.07(-1.73%)
Oct 14, 2021 4.110 4.172 4.005 4.050 20,758 -0.05(-1.22%)
Oct 13, 2021 4.180 4.210 4.063 4.100 26,421 -0.09(-2.15%)
Oct 12, 2021 4.020 4.280 4.020 4.190 83,755 +0.18(+4.49%)
Oct 11, 2021 4.050 4.072 3.980 4.010 70,362 -0.04(-0.99%)
Oct 08, 2021 4.070 4.135 4.007 4.050 45,413 +0.02(+0.50%)
Oct 07, 2021 4.090 4.170 4.020 4.030 46,212 -0.04(-0.98%)
Oct 06, 2021 4.000 4.100 3.960 4.070 25,326 +0.05(+1.24%)
Oct 05, 2021 4.150 4.160 4.000 4.020 54,670 -0.13(-3.13%)
Oct 04, 2021 4.220 4.300 4.100 4.150 43,337 -0.07(-1.66%)
Oct 01, 2021 4.370 4.380 4.200 4.220 39,589 -0.16(-3.65%)
Sep 30, 2021 4.250 4.420 4.100 4.380 95,175 +0.14(+3.30%)
Sep 29, 2021 4.260 4.320 4.050 4.240 85,198 -0.01(-0.24%)
Sep 28, 2021 4.330 4.410 4.080 4.250 66,096 -0.11(-2.52%)
Sep 27, 2021 4.470 4.551 4.330 4.360 80,067 -0.17(-3.75%)
Sep 24, 2021 4.210 4.595 4.110 4.530 119,814 +0.28(+6.59%)
Sep 23, 2021 4.190 4.280 4.110 4.250 56,856 +0.05(+1.19%)
Sep 22, 2021 4.190 4.300 4.060 4.200 90,147 +0.03(+0.72%)
Sep 21, 2021 4.250 4.326 4.040 4.170 81,714 -0.10(-2.34%)
Sep 20, 2021 3.840 4.450 3.840 4.270 471,457 +0.37(+9.49%)
Sep 17, 2021 3.920 3.970 3.800 3.900 152,684 +0.01(+0.26%)
Sep 16, 2021 3.860 3.979 3.830 3.890 64,657 +0.02(+0.52%)
Sep 15, 2021 3.940 3.960 3.850 3.870 85,235 -0.07(-1.78%)
Sep 14, 2021 4.060 4.100 3.930 3.940 86,103 -0.11(-2.72%)
Sep 13, 2021 4.240 4.240 4.025 4.050 118,167 -0.16(-3.80%)
Sep 10, 2021 4.240 4.429 4.160 4.210 49,919 -0.04(-0.94%)
Sep 09, 2021 4.330 4.420 4.200 4.250 59,357 -0.10(-2.30%)
Sep 08, 2021 4.490 4.490 4.260 4.350 40,123 -0.13(-2.90%)
Sep 07, 2021 4.530 4.590 4.450 4.480 39,161 -0.05(-1.10%)
Sep 03, 2021 4.670 4.750 4.500 4.530 30,612 -0.12(-2.58%)
Sep 02, 2021 4.540 4.720 4.500 4.650 44,805 +0.12(+2.65%)
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.