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, 2020 0.9707 1.000 0.9571 1.000 7,964 +0.01(+1.01%)
Mar 30, 2020 1.020 1.020 0.9598 0.9900 14,662 -0.02(-1.98%)
Mar 27, 2020 0.9806 1.010 0.9708 1.010 75,400 +0.02(+1.95%)
Mar 26, 2020 1.020 1.040 0.9907 0.9907 22,360 -0.02(-1.91%)
Mar 25, 2020 1.050 1.062 0.9801 1.010 80,005 -0.01(-0.98%)
Mar 24, 2020 0.9500 1.050 0.9500 1.020 333,719 +0.08(+8.51%)
Mar 23, 2020 0.9100 0.9400 0.8602 0.9400 36,949 +0.03(+3.30%)
Mar 20, 2020 0.9245 0.9600 0.8346 0.9100 63,100 -0.03(-3.19%)
Mar 19, 2020 0.7500 0.9600 0.7500 0.9400 67,885 +0.16(+19.91%)
Mar 18, 2020 0.8000 0.8700 0.7635 0.7839 90,905 -0.03(-3.22%)
Mar 17, 2020 0.8900 0.9900 0.7600 0.8100 82,544 -0.12(-12.90%)
Mar 16, 2020 1.000 1.066 0.9286 0.9300 87,154 -0.00(-0.04%)
Mar 13, 2020 1.000 1.111 0.9304 0.9304 96,400 -0.14(-13.04%)
Mar 12, 2020 1.110 1.176 1.050 1.070 76,543 -0.07(-6.15%)
Mar 11, 2020 1.200 1.250 1.110 1.140 44,079 -0.11(-8.80%)
Mar 10, 2020 1.330 1.450 1.230 1.250 58,711 -0.04(-3.10%)
Mar 09, 2020 1.320 1.390 1.280 1.290 115,239 -0.13(-9.15%)
Mar 06, 2020 1.540 1.540 1.420 1.420 112,500 -0.11(-7.19%)
Mar 05, 2020 1.690 1.690 1.470 1.530 216,289 -0.27(-15.00%)
Mar 04, 2020 1.780 1.850 1.724 1.800 39,286 +0.06(+3.45%)
Mar 03, 2020 1.820 1.820 1.730 1.740 26,950 -0.05(-2.79%)
Mar 02, 2020 1.690 1.800 1.650 1.790 100,282 +0.11(+6.55%)
Feb 28, 2020 1.740 1.760 1.680 1.680 88,800 -0.08(-4.55%)
Feb 27, 2020 1.750 1.790 1.700 1.760 60,203 -0.01(-0.56%)
Feb 26, 2020 1.780 1.793 1.770 1.770 23,017 -0.01(-0.56%)
Feb 25, 2020 1.770 1.800 1.760 1.780 41,815 -0.01(-0.56%)
Feb 24, 2020 1.800 1.840 1.740 1.790 46,247 -0.05(-2.72%)
Feb 21, 2020 1.820 1.880 1.780 1.840 30,300 +0.03(+1.66%)
Feb 20, 2020 1.830 1.850 1.800 1.810 36,043 -0.01(-0.55%)
Feb 19, 2020 1.820 1.830 1.800 1.820 13,130 +0.00(+0.00%)
Feb 18, 2020 1.810 1.820 1.800 1.820 20,364 +0.02(+1.11%)
Feb 14, 2020 1.800 1.810 1.770 1.800 10,300 +0.01(+0.56%)
Feb 13, 2020 1.840 1.840 1.769 1.790 51,069 -0.03(-1.65%)
Feb 12, 2020 1.850 1.910 1.790 1.820 26,332 -0.09(-4.71%)
Feb 11, 2020 1.900 1.940 1.855 1.910 65,897 +0.06(+3.24%)
Feb 10, 2020 1.860 1.870 1.840 1.850 15,574 -0.03(-1.60%)
Feb 07, 2020 1.850 1.910 1.850 1.880 27,900 +0.02(+1.08%)
Feb 06, 2020 1.860 1.860 1.790 1.860 46,587 +0.01(+0.54%)
Feb 05, 2020 1.880 1.925 1.820 1.850 38,613 -0.02(-1.07%)
Feb 04, 2020 1.870 1.880 1.827 1.870 44,687 +0.07(+3.89%)
Feb 03, 2020 1.870 1.920 1.800 1.800 85,424 -0.10(-5.26%)
Jan 31, 2020 1.930 1.960 1.850 1.900 98,900 -0.05(-2.56%)
Jan 30, 2020 1.960 2.010 1.950 1.950 54,465 -0.03(-1.52%)
Jan 29, 2020 2.080 2.110 1.960 1.980 49,736 -0.08(-4.01%)
Jan 28, 2020 2.130 2.140 2.060 2.063 31,874 -0.06(-2.70%)
Jan 27, 2020 2.230 2.244 2.050 2.120 81,750 -0.12(-5.39%)
Jan 24, 2020 2.360 2.390 2.230 2.241 141,800 -0.01(-0.41%)
Jan 23, 2020 2.240 2.260 2.230 2.250 16,383 +0.03(+1.35%)
Jan 22, 2020 2.240 2.290 2.220 2.220 22,053 +0.00(+0.00%)
Jan 21, 2020 2.230 2.270 2.220 2.220 47,703 -0.08(-3.48%)
Jan 17, 2020 2.310 2.350 2.300 2.300 31,600 -0.03(-1.29%)
Jan 16, 2020 2.330 2.360 2.277 2.330 25,904 +0.04(+1.75%)
Jan 15, 2020 2.290 2.290 2.260 2.290 20,664 +0.06(+2.69%)
Jan 14, 2020 2.240 2.270 2.230 2.230 18,561 -0.03(-1.33%)
Jan 13, 2020 2.240 2.270 2.230 2.260 24,258 +0.03(+1.35%)
Jan 10, 2020 2.250 2.270 2.230 2.230 22,100 -0.03(-1.33%)
Jan 09, 2020 2.340 2.340 2.250 2.260 24,605 -0.06(-2.59%)
Jan 08, 2020 2.310 2.350 2.310 2.320 28,948 +0.01(+0.43%)
Jan 07, 2020 2.260 2.360 2.250 2.310 129,730 +0.11(+5.00%)
Jan 06, 2020 2.010 2.250 2.000 2.200 113,344 +0.19(+9.45%)
Jan 03, 2020 2.000 2.030 1.960 2.010 32,300 +0.01(+0.51%)
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.