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 (%)
Mar 31, 2017 1.750 1.780 1.650 1.736 206,823 +0.11(+6.53%)
Mar 30, 2017 1.600 1.700 1.540 1.630 256,681 +0.07(+4.49%)
Mar 29, 2017 1.550 1.600 1.510 1.560 108,946 +0.02(+1.30%)
Mar 28, 2017 1.700 1.700 1.510 1.540 189,382 -0.02(-1.28%)
Mar 27, 2017 1.560 1.570 1.490 1.560 53,653 +0.02(+1.30%)
Mar 24, 2017 1.590 1.590 1.470 1.540 24,005 +0.05(+3.70%)
Mar 23, 2017 1.540 1.540 1.480 1.485 53,817 -0.08(-5.41%)
Mar 22, 2017 1.590 1.590 1.500 1.570 12,577 -0.02(-1.26%)
Mar 21, 2017 1.500 1.600 1.494 1.590 82,312 +0.09(+6.00%)
Mar 20, 2017 1.450 1.500 1.450 1.500 28,580 +0.01(+0.67%)
Mar 17, 2017 1.510 1.540 1.420 1.490 45,850 +0.01(+0.68%)
Mar 16, 2017 1.438 1.480 1.438 1.480 9,110 +0.03(+2.07%)
Mar 15, 2017 1.490 1.490 1.440 1.450 6,039 -0.02(-1.67%)
Mar 14, 2017 1.462 1.475 1.458 1.475 4,739 +0.00(+0.31%)
Mar 13, 2017 1.460 1.490 1.460 1.470 1,560 +0.00(+0.01%)
Mar 10, 2017 1.470 1.480 1.470 1.470 14,888 -0.01(-0.60%)
Mar 09, 2017 1.490 1.490 1.448 1.479 8,695 -0.00(-0.07%)
Mar 08, 2017 1.430 1.480 1.428 1.480 18,234 +0.02(+1.44%)
Mar 07, 2017 1.462 1.468 1.410 1.459 34,555 -0.01(-0.64%)
Mar 06, 2017 1.500 1.500 1.450 1.468 16,695 -0.03(-1.77%)
Mar 03, 2017 1.480 1.500 1.473 1.495 31,455 +0.01(+0.66%)
Mar 02, 2017 1.408 1.500 1.408 1.485 49,004 +0.08(+5.32%)
Mar 01, 2017 1.405 1.430 1.400 1.410 21,665 +0.01(+0.71%)
Feb 28, 2017 1.390 1.430 1.390 1.400 5,547 -0.02(-1.41%)
Feb 27, 2017 1.410 1.430 1.407 1.420 27,501 +0.01(+0.81%)
Feb 24, 2017 1.400 1.430 1.387 1.409 17,377 +0.01(+0.47%)
Feb 23, 2017 1.427 1.427 1.400 1.402 11,026 -0.02(-1.52%)
Feb 22, 2017 1.397 1.430 1.382 1.424 4,153 -0.00(-0.32%)
Feb 21, 2017 1.427 1.428 1.400 1.428 4,151 +0.05(+3.39%)
Feb 17, 2017 1.381 1.381 1.381 0 +0.02(+1.57%)
Feb 16, 2017 1.392 1.420 1.360 1.360 13,009 +0.00(+0.00%)
Feb 15, 2017 1.380 1.420 1.360 1.360 10,007 -0.05(-3.55%)
Feb 14, 2017 1.419 1.419 1.360 1.410 40,159 +0.03(+2.17%)
Feb 13, 2017 1.402 1.430 1.380 1.380 9,739 -0.06(-4.17%)
Feb 10, 2017 1.377 1.450 1.370 1.440 16,045 +0.05(+3.60%)
Feb 09, 2017 1.350 1.400 1.350 1.390 3,208 +0.00(+0.00%)
Feb 08, 2017 1.370 1.410 1.370 1.390 960 +0.00(+0.00%)
Feb 07, 2017 1.379 1.410 1.331 1.390 14,383 +0.00(+0.25%)
Feb 06, 2017 1.360 1.400 1.282 1.387 20,322 +0.01(+0.60%)
Feb 03, 2017 1.381 1.400 1.363 1.378 28,024 -0.01(-0.85%)
Feb 02, 2017 1.360 1.420 1.350 1.390 9,101 -0.01(-0.71%)
Feb 01, 2017 1.420 1.420 1.370 1.400 4,793 -0.02(-1.12%)
Jan 31, 2017 1.360 1.490 1.360 1.416 23,432 +0.05(+3.34%)
Jan 30, 2017 1.360 1.367 1.340 1.370 23,782 -0.03(-2.37%)
Jan 27, 2017 1.451 1.451 1.380 1.403 14,371 -0.05(-3.23%)
Jan 26, 2017 1.450 1.500 1.380 1.450 48,901 -0.03(-2.03%)
Jan 25, 2017 1.420 1.730 1.420 1.480 97,217 +0.09(+6.47%)
Jan 24, 2017 1.360 1.450 1.330 1.390 82,357 +0.03(+2.21%)
Jan 23, 2017 1.360 1.410 1.360 1.360 9,111 -0.02(-1.45%)
Jan 20, 2017 1.330 1.430 1.330 1.380 5,582 +0.05(+3.76%)
Jan 19, 2017 1.400 1.440 1.330 1.330 22,087 -0.11(-7.57%)
Jan 18, 2017 1.450 1.450 1.350 1.439 4,942 +0.05(+3.53%)
Jan 17, 2017 1.380 1.410 1.320 1.390 45,472 +0.02(+1.46%)
Jan 13, 2017 1.370 1.370 1.370 0 +0.06(+4.58%)
Jan 12, 2017 1.330 1.450 1.300 1.310 85,563 -0.06(-4.38%)
Jan 11, 2017 1.300 1.390 1.270 1.370 91,966 +0.03(+2.24%)
Jan 10, 2017 1.430 1.430 1.250 1.340 19,650 -0.11(-7.59%)
Jan 09, 2017 1.380 1.450 1.352 1.450 139,103 +0.10(+7.81%)
Jan 06, 2017 1.300 1.350 1.260 1.345 74,318 +0.05(+4.26%)
Jan 05, 2017 1.270 1.300 1.250 1.290 80,316 +0.00(+0.37%)
Jan 04, 2017 1.230 1.370 1.220 1.285 144,909 +0.08(+6.21%)
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.