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 )

54.64 -0.05 (-0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Dec 31, 2015 9.120 9.000 9.000 9.000 199,400 -0.16(-1.75%)
Dec 30, 2015 9.300 9.300 9.110 9.160 130,987 -0.17(-1.82%)
Dec 29, 2015 9.130 9.370 8.881 9.330 185,663 +0.22(+2.41%)
Dec 28, 2015 9.020 9.110 8.700 9.110 185,227 +0.00(+0.00%)
Dec 24, 2015 9.030 9.110 9.110 9.110 70,900 +0.08(+0.89%)
Dec 23, 2015 8.910 9.040 8.720 9.030 171,636 +0.21(+2.38%)
Dec 22, 2015 8.780 8.830 8.600 8.820 147,015 +0.06(+0.68%)
Dec 21, 2015 8.660 8.798 8.640 8.760 108,858 +0.12(+1.39%)
Dec 18, 2015 8.720 8.740 8.550 8.640 321,225 -0.07(-0.80%)
Dec 17, 2015 8.740 8.870 8.620 8.710 90,127 +0.00(+0.00%)
Dec 16, 2015 8.610 8.730 8.420 8.710 152,586 +0.19(+2.23%)
Dec 15, 2015 8.500 8.650 8.290 8.520 173,229 +0.08(+0.95%)
Dec 14, 2015 8.500 8.500 8.360 8.440 168,619 -0.07(-0.82%)
Dec 11, 2015 8.620 8.740 8.200 8.510 179,610 -0.29(-3.30%)
Dec 10, 2015 8.520 8.830 8.215 8.800 204,459 +0.22(+2.56%)
Dec 09, 2015 8.750 8.790 8.570 8.580 128,262 -0.18(-2.05%)
Dec 08, 2015 8.890 8.890 8.680 8.760 103,018 -0.21(-2.34%)
Dec 07, 2015 9.000 9.000 8.805 8.970 179,202 -0.03(-0.33%)
Dec 04, 2015 8.920 9.090 8.500 9.000 237,916 +0.02(+0.22%)
Dec 03, 2015 9.130 9.210 8.970 8.980 215,948 -0.15(-1.64%)
Dec 02, 2015 8.950 9.250 8.910 9.130 327,383 +0.20(+2.24%)
Dec 01, 2015 8.750 8.930 8.600 8.930 356,201 +0.22(+2.53%)
Nov 30, 2015 8.770 8.830 8.700 8.710 301,092 -0.04(-0.46%)
Nov 27, 2015 8.750 8.750 8.660 8.750 65,313 +0.01(+0.11%)
Nov 25, 2015 8.710 8.740 8.740 8.740 89,600 +0.02(+0.23%)
Nov 24, 2015 8.550 8.740 8.540 8.720 109,021 +0.11(+1.28%)
Nov 23, 2015 8.670 8.750 8.540 8.610 133,598 -0.06(-0.69%)
Nov 20, 2015 8.610 8.750 8.600 8.670 266,984 +0.00(+0.00%)
Nov 19, 2015 8.590 8.740 8.550 8.670 110,671 -0.07(-0.80%)
Nov 18, 2015 8.300 8.750 8.300 8.740 302,021 +0.35(+4.17%)
Nov 17, 2015 8.310 8.608 8.310 8.390 156,130 -0.07(-0.83%)
Nov 16, 2015 8.270 8.470 8.242 8.460 142,243 +0.09(+1.08%)
Nov 13, 2015 8.190 8.500 8.190 8.370 160,008 +0.05(+0.60%)
Nov 12, 2015 8.350 8.570 8.260 8.320 168,825 -0.19(-2.23%)
Nov 11, 2015 8.340 8.655 8.050 8.510 156,748 +0.01(+0.12%)
Nov 10, 2015 8.600 8.750 8.495 8.500 348,115 -0.35(-3.95%)
Nov 09, 2015 8.520 8.900 8.520 8.850 284,091 -0.01(-0.11%)
Nov 06, 2015 8.670 8.860 8.530 8.860 251,512 +0.21(+2.43%)
Nov 05, 2015 8.730 8.750 8.505 8.650 158,462 -0.11(-1.26%)
Nov 04, 2015 8.680 8.790 8.600 8.760 209,935 +0.08(+0.92%)
Nov 03, 2015 8.430 8.700 8.430 8.680 315,606 +0.13(+1.52%)
Nov 02, 2015 8.200 8.560 8.150 8.550 434,584 +0.31(+3.76%)
Oct 30, 2015 8.550 8.580 8.210 8.240 579,330 -0.33(-3.85%)
Oct 29, 2015 8.000 8.620 7.920 8.570 796,011 +0.83(+10.72%)
Oct 28, 2015 7.590 7.900 7.520 7.740 457,011 +0.24(+3.20%)
Oct 27, 2015 7.460 7.508 7.256 7.500 313,115 -0.03(-0.40%)
Oct 26, 2015 7.570 7.580 7.420 7.530 225,426 -0.05(-0.66%)
Oct 23, 2015 7.490 7.585 6.898 7.580 209,438 +0.09(+1.20%)
Oct 22, 2015 7.430 7.600 6.886 7.490 282,716 +0.11(+1.49%)
Oct 21, 2015 7.480 7.550 7.350 7.380 216,028 -0.10(-1.34%)
Oct 20, 2015 7.430 7.550 7.274 7.480 178,959 +0.02(+0.27%)
Oct 19, 2015 7.380 7.500 7.108 7.460 178,748 +0.06(+0.81%)
Oct 16, 2015 7.440 7.450 7.053 7.400 155,524 -0.01(-0.13%)
Oct 15, 2015 7.120 7.430 6.914 7.410 149,310 +0.27(+3.78%)
Oct 14, 2015 7.080 7.370 6.890 7.140 141,477 +0.03(+0.42%)
Oct 13, 2015 7.090 7.250 7.000 7.110 171,743 -0.01(-0.14%)
Oct 12, 2015 7.460 7.460 7.090 7.120 309,449 -0.37(-4.94%)
Oct 09, 2015 7.450 7.520 7.320 7.490 285,782 +0.03(+0.40%)
Oct 08, 2015 7.480 7.500 7.330 7.460 158,104 -0.02(-0.27%)
Oct 07, 2015 7.440 7.550 7.050 7.480 202,834 +0.09(+1.22%)
Oct 06, 2015 7.170 7.440 6.592 7.390 303,399 +0.23(+3.21%)
Oct 05, 2015 6.930 7.250 6.360 7.160 365,073 +0.23(+3.32%)
Oct 02, 2015 6.570 6.950 6.480 6.930 248,198 +0.26(+3.98%)
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.