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

(NQ: FVE )

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, 2021 6.040 6.340 6.010 6.120 375,966 -0.12(-1.92%)
Mar 30, 2021 5.910 6.300 5.860 6.240 133,409 +0.27(+4.52%)
Mar 29, 2021 6.140 6.210 5.810 5.970 209,495 -0.24(-3.86%)
Mar 26, 2021 6.480 6.480 6.060 6.210 88,400 -0.04(-0.64%)
Mar 25, 2021 6.430 6.430 6.001 6.250 89,185 -0.02(-0.32%)
Mar 24, 2021 6.400 6.660 6.260 6.270 112,187 -0.11(-1.72%)
Mar 23, 2021 6.690 6.700 6.360 6.380 135,469 -0.32(-4.78%)
Mar 22, 2021 7.100 7.110 6.650 6.700 148,366 -0.44(-6.16%)
Mar 19, 2021 6.710 7.190 6.600 7.140 387,500 +0.36(+5.31%)
Mar 18, 2021 6.650 6.840 6.650 6.780 124,616 +0.08(+1.19%)
Mar 17, 2021 6.600 6.770 6.533 6.700 67,539 +0.09(+1.36%)
Mar 16, 2021 6.610 6.860 6.540 6.610 189,302 -0.18(-2.65%)
Mar 15, 2021 6.800 6.850 6.670 6.790 127,301 +0.01(+0.15%)
Mar 12, 2021 6.690 6.790 6.600 6.780 75,000 +0.11(+1.65%)
Mar 11, 2021 6.700 6.750 6.550 6.670 123,558 +0.07(+1.06%)
Mar 10, 2021 6.410 6.640 6.260 6.600 175,331 +0.25(+3.94%)
Mar 09, 2021 6.300 6.500 6.300 6.350 126,038 +0.09(+1.44%)
Mar 08, 2021 6.190 6.400 6.180 6.260 153,465 +0.08(+1.29%)
Mar 05, 2021 6.120 6.245 5.930 6.180 179,800 +0.10(+1.64%)
Mar 04, 2021 6.365 6.365 5.920 6.080 248,672 -0.11(-1.78%)
Mar 03, 2021 6.530 6.630 6.150 6.190 184,703 -0.11(-1.75%)
Mar 02, 2021 6.270 6.560 6.245 6.300 314,870 +0.04(+0.64%)
Mar 01, 2021 6.830 6.830 6.150 6.260 483,948 -0.42(-6.29%)
Feb 26, 2021 7.150 7.330 6.610 6.680 273,200 -0.45(-6.31%)
Feb 25, 2021 8.710 8.800 6.800 7.130 549,208 -1.61(-18.42%)
Feb 24, 2021 8.350 8.890 8.350 8.740 165,279 +0.39(+4.67%)
Feb 23, 2021 8.310 8.460 7.920 8.350 181,984 +0.07(+0.85%)
Feb 22, 2021 7.950 8.360 7.820 8.280 201,301 +0.38(+4.81%)
Feb 19, 2021 7.810 8.000 7.720 7.900 74,000 +0.10(+1.28%)
Feb 18, 2021 8.090 8.090 7.640 7.800 169,292 -0.28(-3.47%)
Feb 17, 2021 8.240 8.251 8.010 8.080 119,708 -0.16(-1.94%)
Feb 16, 2021 8.415 8.415 8.010 8.240 188,795 +0.01(+0.12%)
Feb 12, 2021 8.550 8.630 8.150 8.230 173,100 -0.29(-3.40%)
Feb 11, 2021 8.500 8.760 8.440 8.520 163,793 +0.08(+0.95%)
Feb 10, 2021 8.850 8.870 8.410 8.440 183,341 -0.37(-4.20%)
Feb 09, 2021 9.000 9.050 8.550 8.810 281,213 -0.10(-1.12%)
Feb 08, 2021 8.800 9.250 8.800 8.910 400,820 +0.25(+2.89%)
Feb 05, 2021 8.150 8.700 8.051 8.660 393,900 +0.60(+7.44%)
Feb 04, 2021 8.000 8.150 7.910 8.060 194,999 +0.17(+2.15%)
Feb 03, 2021 7.810 7.980 7.610 7.890 151,339 +0.06(+0.77%)
Feb 02, 2021 7.860 8.173 7.410 7.830 278,111 +0.10(+1.29%)
Feb 01, 2021 7.260 7.750 7.260 7.730 314,104 +0.50(+6.92%)
Jan 29, 2021 7.150 7.420 7.030 7.230 199,100 +0.15(+2.12%)
Jan 28, 2021 7.180 7.380 7.010 7.080 151,940 -0.27(-3.67%)
Jan 27, 2021 7.400 7.504 7.163 7.350 176,353 -0.21(-2.78%)
Jan 26, 2021 7.350 7.720 7.250 7.560 125,493 +0.21(+2.86%)
Jan 25, 2021 7.390 7.630 7.200 7.350 120,875 -0.08(-1.08%)
Jan 22, 2021 7.410 7.480 7.000 7.430 128,300 +0.24(+3.34%)
Jan 21, 2021 7.380 7.450 7.060 7.190 127,271 -0.11(-1.51%)
Jan 20, 2021 7.500 7.510 7.240 7.300 129,110 -0.15(-2.01%)
Jan 19, 2021 7.800 7.800 7.310 7.450 147,549 -0.21(-2.74%)
Jan 15, 2021 7.360 7.700 7.160 7.660 142,100 +0.24(+3.23%)
Jan 14, 2021 7.280 7.510 7.230 7.420 282,305 +0.23(+3.20%)
Jan 13, 2021 7.070 7.290 6.970 7.190 302,477 +0.20(+2.86%)
Jan 12, 2021 7.300 7.350 6.968 6.990 293,364 -0.21(-2.92%)
Jan 11, 2021 7.240 7.370 7.110 7.200 168,128 +0.06(+0.84%)
Jan 08, 2021 7.390 7.410 7.070 7.140 120,900 -0.14(-1.92%)
Jan 07, 2021 7.500 7.605 7.150 7.280 189,252 -0.16(-2.15%)
Jan 06, 2021 7.280 7.930 7.230 7.440 278,728 +0.26(+3.62%)
Jan 05, 2021 6.930 7.330 6.930 7.180 191,101 +0.27(+3.91%)
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.