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 29, 2018 3.250 3.250 3.250 0 -0.03(-0.91%)
Mar 28, 2018 3.170 3.280 3.061 3.280 841,889 +0.14(+4.46%)
Mar 27, 2018 3.080 3.200 3.000 3.140 550,767 +0.09(+2.95%)
Mar 26, 2018 3.020 3.060 2.900 3.050 269,304 +0.11(+3.74%)
Mar 23, 2018 3.050 3.090 2.890 2.940 357,737 -0.09(-2.97%)
Mar 22, 2018 3.120 3.200 3.020 3.030 500,550 -0.11(-3.50%)
Mar 21, 2018 3.110 3.170 3.050 3.140 265,723 +0.05(+1.62%)
Mar 20, 2018 3.160 3.170 2.941 3.090 731,505 +0.18(+6.19%)
Mar 19, 2018 3.010 2.860 2.910 512,504 -0.11(-3.64%)
Mar 16, 2018 3.060 3.070 2.920 3.020 387,094 -0.05(-1.63%)
Mar 15, 2018 3.090 3.150 2.930 3.070 868,510 +0.12(+4.07%)
Mar 14, 2018 2.990 3.009 2.950 2.950 280,164 -0.03(-1.01%)
Mar 13, 2018 3.180 3.200 2.950 2.980 653,817 -0.15(-4.79%)
Mar 12, 2018 3.130 3.300 3.080 3.130 1,678,749 +0.02(+0.64%)
Mar 09, 2018 3.110 3.199 3.080 3.110 289,598 +0.01(+0.32%)
Mar 08, 2018 3.160 3.250 3.090 3.100 978,662 -0.06(-1.90%)
Mar 07, 2018 3.180 3.160 2,589,422 +0.03(+0.96%)
Mar 06, 2018 3.260 3.260 3.100 3.130 506,636 -0.13(-3.99%)
Mar 05, 2018 3.320 3.363 3.074 3.260 960,972 -0.05(-1.51%)
Mar 02, 2018 3.260 3.600 3.150 3.310 2,620,774 +0.19(+6.09%)
Mar 01, 2018 2.840 3.210 2.770 3.120 1,286,010 +0.26(+9.09%)
Feb 28, 2018 3.060 3.060 2.750 2.860 885,579 -0.18(-5.92%)
Feb 27, 2018 2.960 3.080 2.910 3.040 1,491,703 +0.12(+4.11%)
Feb 26, 2018 2.950 3.000 2.860 2.920 918,251 +0.03(+1.04%)
Feb 23, 2018 2.860 2.900 2.720 2.890 409,567 +0.03(+1.05%)
Feb 22, 2018 2.940 2.950 2.780 2.860 318,306 -0.06(-2.05%)
Feb 21, 2018 2.890 2.930 2.830 2.920 540,903 +0.05(+1.74%)
Feb 20, 2018 2.900 2.940 2.770 2.870 653,117 -0.07(-2.38%)
Feb 16, 2018 2.940 2.940 2.940 0 +0.25(+9.29%)
Feb 15, 2018 2.800 2.920 2.610 2.690 763,287 -0.06(-2.18%)
Feb 14, 2018 2.410 3.030 2.351 2.750 2,855,722 +0.36(+15.06%)
Feb 13, 2018 2.300 2.400 2.241 2.390 732,179 -0.01(-0.42%)
Feb 12, 2018 2.120 2.439 2.060 2.400 2,614,973 +0.63(+35.59%)
Feb 09, 2018 1.770 1.830 1.710 1.770 122,841 +0.01(+0.57%)
Feb 08, 2018 1.830 1.846 1.750 1.760 158,927 -0.06(-3.30%)
Feb 07, 2018 1.800 1.865 1.780 1.820 161,552 +0.02(+1.11%)
Feb 06, 2018 1.750 1.820 1.730 1.800 206,590 +0.04(+1.98%)
Feb 05, 2018 1.860 1.863 1.690 1.765 246,687 -0.11(-6.12%)
Feb 02, 2018 1.930 1.940 1.870 1.880 140,942 -0.05(-2.59%)
Feb 01, 2018 1.950 1.990 1.900 1.930 180,230 -0.01(-0.52%)
Jan 31, 2018 1.950 1.950 1.820 1.940 412,131 +0.01(+0.52%)
Jan 30, 2018 1.970 1.977 1.930 1.930 204,300 -0.05(-2.53%)
Jan 29, 2018 2.030 2.070 1.920 1.980 440,105 -0.09(-4.35%)
Jan 26, 2018 2.100 2.120 2.000 2.070 341,754 -0.03(-1.43%)
Jan 25, 2018 2.130 2.200 2.090 2.100 349,915 -0.07(-3.23%)
Jan 24, 2018 2.250 2.261 2.120 2.170 311,392 -0.08(-3.56%)
Jan 23, 2018 2.350 2.400 2.200 2.250 1,393,180 +0.04(+1.81%)
Jan 22, 2018 2.280 2.310 2.180 2.210 243,970 -0.05(-2.21%)
Jan 19, 2018 2.270 2.270 2.210 2.260 177,928 +0.00(+0.00%)
Jan 18, 2018 2.190 2.539 2.160 2.260 1,350,948 +0.07(+3.20%)
Jan 17, 2018 2.300 2.300 2.160 2.190 120,613 -0.10(-4.37%)
Jan 16, 2018 2.300 2.320 2.210 2.290 204,578 -0.01(-0.43%)
Jan 12, 2018 2.300 2.300 2.300 0 +0.07(+3.14%)
Jan 11, 2018 2.300 2.320 2.220 2.230 321,272 +0.03(+1.36%)
Jan 10, 2018 2.290 2.309 2.080 2.200 317,456 -0.12(-5.17%)
Jan 09, 2018 2.420 2.420 2.290 2.320 352,528 -0.09(-3.73%)
Jan 08, 2018 2.440 2.475 2.400 2.410 138,084 +0.00(+0.20%)
Jan 05, 2018 2.410 2.460 2.350 2.405 239,098 -0.00(-0.20%)
Jan 04, 2018 2.300 2.450 2.300 2.410 270,341 +0.12(+5.24%)
Jan 03, 2018 2.340 2.410 2.280 2.290 227,852 -0.05(-2.14%)
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.