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 )

53.16 -0.36 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2014 6.280 6.520 6.212 6.390 204,994 +0.15(+2.40%)
Mar 28, 2014 6.370 6.500 6.210 6.240 217,700 -0.15(-2.35%)
Mar 27, 2014 6.350 6.540 6.280 6.390 157,939 +0.02(+0.31%)
Mar 26, 2014 6.880 6.880 6.370 6.370 282,950 -0.43(-6.32%)
Mar 25, 2014 6.840 6.950 6.735 6.800 80,600 +0.00(+0.00%)
Mar 24, 2014 6.810 6.850 6.640 6.800 130,914 -0.03(-0.44%)
Mar 21, 2014 7.050 7.080 6.820 6.830 370,836 -0.19(-2.71%)
Mar 20, 2014 6.920 7.065 6.900 7.020 145,545 +0.07(+1.01%)
Mar 19, 2014 6.990 7.065 6.910 6.950 80,792 -0.05(-0.71%)
Mar 18, 2014 6.800 7.020 6.640 7.000 116,257 +0.19(+2.79%)
Mar 17, 2014 6.840 6.890 6.790 6.810 115,441 +0.04(+0.59%)
Mar 14, 2014 6.770 6.900 6.450 6.770 140,161 -0.04(-0.59%)
Mar 13, 2014 7.080 7.140 6.730 6.810 178,179 -0.23(-3.27%)
Mar 12, 2014 6.870 7.090 6.850 7.040 266,494 +0.11(+1.59%)
Mar 11, 2014 6.910 7.070 6.910 6.930 202,417 +0.00(+0.00%)
Mar 10, 2014 7.050 7.090 6.860 6.930 120,434 -0.10(-1.42%)
Mar 07, 2014 7.040 7.080 6.910 7.030 154,804 +0.05(+0.72%)
Mar 06, 2014 7.150 7.160 6.920 6.980 181,905 -0.16(-2.24%)
Mar 05, 2014 7.110 7.160 7.020 7.140 156,455 +0.00(+0.00%)
Mar 04, 2014 7.190 7.370 7.105 7.140 508,126 -0.01(-0.14%)
Mar 03, 2014 7.090 7.150 6.910 7.150 217,934 +0.02(+0.28%)
Feb 28, 2014 7.200 7.200 7.060 7.130 409,486 -0.06(-0.83%)
Feb 27, 2014 7.020 7.200 6.950 7.190 312,366 +0.15(+2.13%)
Feb 26, 2014 6.930 7.089 6.930 7.040 342,086 +0.10(+1.44%)
Feb 25, 2014 6.840 6.980 6.775 6.940 502,341 +0.13(+1.91%)
Feb 24, 2014 6.770 6.880 6.740 6.810 235,310 +0.07(+1.04%)
Feb 21, 2014 6.700 6.770 6.640 6.740 364,300 +0.07(+1.05%)
Feb 20, 2014 6.500 6.700 6.500 6.670 187,986 +0.17(+2.62%)
Feb 19, 2014 6.590 6.720 6.500 6.500 194,326 -0.14(-2.11%)
Feb 18, 2014 6.550 6.680 6.530 6.640 147,867 +0.07(+1.07%)
Feb 14, 2014 6.550 6.570 6.570 6.570 90,500 +0.03(+0.46%)
Feb 13, 2014 6.490 6.650 6.460 6.540 239,898 +0.00(+0.00%)
Feb 12, 2014 6.460 6.575 6.460 6.540 323,647 +0.06(+0.93%)
Feb 11, 2014 6.320 6.550 6.250 6.480 360,402 +0.14(+2.21%)
Feb 10, 2014 6.250 6.410 6.210 6.340 361,992 -0.08(-1.25%)
Feb 07, 2014 6.520 6.540 6.290 6.420 285,120 -0.08(-1.23%)
Feb 06, 2014 6.250 6.600 6.160 6.500 492,588 +0.41(+6.73%)
Feb 05, 2014 6.220 6.260 6.050 6.090 255,748 -0.18(-2.87%)
Feb 04, 2014 6.210 6.350 6.130 6.270 269,384 +0.12(+1.95%)
Feb 03, 2014 6.440 6.600 6.090 6.150 336,132 -0.29(-4.50%)
Jan 31, 2014 6.410 6.574 6.370 6.440 308,593 -0.09(-1.38%)
Jan 30, 2014 6.550 6.650 6.440 6.530 196,940 +0.03(+0.46%)
Jan 29, 2014 6.480 6.670 6.259 6.500 282,745 -0.02(-0.31%)
Jan 28, 2014 6.520 6.680 6.490 6.520 289,611 +0.00(+0.00%)
Jan 27, 2014 6.650 6.720 6.330 6.520 311,556 -0.10(-1.51%)
Jan 24, 2014 6.700 6.750 6.600 6.620 240,559 -0.14(-2.07%)
Jan 23, 2014 6.750 6.790 6.650 6.760 163,749 -0.01(-0.15%)
Jan 22, 2014 6.670 6.830 6.540 6.770 234,252 +0.11(+1.65%)
Jan 21, 2014 6.570 6.680 6.260 6.660 226,958 +0.12(+1.83%)
Jan 17, 2014 6.650 6.540 6.540 6.540 150,900 -0.16(-2.39%)
Jan 16, 2014 6.690 6.785 6.660 6.700 196,948 -0.03(-0.45%)
Jan 15, 2014 6.710 6.785 6.630 6.730 288,777 +0.02(+0.30%)
Jan 14, 2014 6.420 6.740 6.330 6.710 475,043 +0.33(+5.17%)
Jan 13, 2014 6.370 6.420 6.295 6.380 297,009 -0.03(-0.47%)
Jan 10, 2014 6.360 6.470 6.300 6.410 270,018 +0.07(+1.10%)
Jan 09, 2014 6.480 6.500 6.310 6.340 326,742 -0.10(-1.55%)
Jan 08, 2014 6.330 6.480 6.330 6.440 439,990 +0.12(+1.90%)
Jan 07, 2014 6.290 6.410 6.120 6.320 287,022 +0.05(+0.80%)
Jan 06, 2014 6.370 6.450 6.260 6.270 437,257 -0.10(-1.57%)
Jan 03, 2014 6.010 6.400 6.010 6.370 493,282 +0.36(+5.99%)
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.