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

Five Point Holdings Llc Cl A (NY: FPH )

4.020 +0.120 (+3.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 31, 2023 2.340 2.340 2.270 2.330 24,611 -0.01(-0.43%)
May 30, 2023 2.310 2.360 2.281 2.340 26,950 +0.03(+1.30%)
May 26, 2023 2.310 2.355 2.307 2.310 15,140 -0.02(-0.86%)
May 25, 2023 2.370 2.380 2.310 2.330 48,716 -0.04(-1.69%)
May 24, 2023 2.350 2.430 2.350 2.370 10,718 +0.00(+0.00%)
May 23, 2023 2.340 2.380 2.313 2.370 8,110 +0.04(+1.72%)
May 22, 2023 2.290 2.380 2.290 2.330 8,710 +0.05(+2.19%)
May 19, 2023 2.500 2.528 2.280 2.280 48,841 -0.22(-8.80%)
May 18, 2023 2.360 2.650 2.350 2.500 141,629 +0.13(+5.49%)
May 17, 2023 2.240 2.400 2.240 2.370 94,979 +0.12(+5.33%)
May 16, 2023 2.250 2.322 2.220 2.250 56,847 +0.00(+0.00%)
May 15, 2023 2.340 2.349 2.240 2.250 74,616 -0.08(-3.43%)
May 12, 2023 2.290 2.330 2.240 2.330 42,145 +0.04(+1.75%)
May 11, 2023 2.350 2.350 2.210 2.290 83,698 -0.04(-1.72%)
May 10, 2023 2.350 2.350 2.310 2.330 39,901 +0.00(+0.00%)
May 09, 2023 2.350 2.360 2.312 2.330 12,615 -0.04(-1.69%)
May 08, 2023 2.330 2.400 2.330 2.370 42,017 +0.04(+1.72%)
May 05, 2023 2.290 2.350 2.290 2.330 25,438 +0.07(+3.10%)
May 04, 2023 2.280 2.350 2.200 2.260 161,567 -0.05(-2.16%)
May 03, 2023 2.330 2.350 2.250 2.310 99,488 -0.03(-1.28%)
May 02, 2023 2.390 2.445 2.230 2.340 47,795 -0.08(-3.31%)
May 01, 2023 2.460 2.470 2.410 2.420 33,879 -0.03(-1.22%)
Apr 28, 2023 2.440 2.516 2.400 2.450 51,799 +0.00(+0.00%)
Apr 27, 2023 2.450 2.460 2.370 2.450 44,808 +0.00(+0.00%)
Apr 26, 2023 2.360 2.480 2.358 2.450 96,514 +0.10(+4.26%)
Apr 25, 2023 2.400 2.440 2.276 2.350 69,224 -0.06(-2.49%)
Apr 24, 2023 2.440 2.440 2.350 2.410 37,101 -0.04(-1.63%)
Apr 21, 2023 2.400 2.530 2.309 2.450 112,488 +0.15(+6.52%)
Apr 20, 2023 2.270 2.360 2.270 2.300 107,819 +0.02(+0.88%)
Apr 19, 2023 2.250 2.300 2.250 2.280 6,217 +0.00(+0.00%)
Apr 18, 2023 2.270 2.320 2.270 2.280 214,821 -0.01(-0.44%)
Apr 17, 2023 2.310 2.310 2.260 2.290 19,139 -0.03(-1.29%)
Apr 14, 2023 2.350 2.350 2.295 2.320 23,174 +0.00(+0.00%)
Apr 13, 2023 2.230 2.345 2.230 2.320 20,406 +0.06(+2.65%)
Apr 12, 2023 2.280 2.299 2.220 2.260 42,716 +0.02(+0.89%)
Apr 11, 2023 2.300 2.330 2.240 2.240 91,096 -0.06(-2.61%)
Apr 10, 2023 2.290 2.330 2.260 2.300 29,072 +0.00(+0.00%)
Apr 06, 2023 2.320 2.330 2.250 2.300 63,746 -0.01(-0.43%)
Apr 05, 2023 2.300 2.350 2.290 2.310 70,259 -0.01(-0.43%)
Apr 04, 2023 2.350 2.374 2.280 2.320 59,893 -0.05(-2.11%)
Apr 03, 2023 2.360 2.400 2.300 2.370 79,549 +0.01(+0.42%)
Mar 31, 2023 2.320 2.440 2.280 2.360 104,777 +0.03(+1.29%)
Mar 30, 2023 2.350 2.355 2.300 2.330 35,193 -0.01(-0.43%)
Mar 29, 2023 2.340 2.350 2.300 2.340 62,543 +0.05(+2.18%)
Mar 28, 2023 2.250 2.350 2.248 2.290 49,441 +0.00(+0.00%)
Mar 27, 2023 2.230 2.410 2.170 2.290 69,126 +0.04(+1.78%)
Mar 24, 2023 2.100 2.330 2.100 2.250 106,590 +0.12(+5.63%)
Mar 23, 2023 2.050 2.250 2.050 2.130 168,959 +0.10(+4.93%)
Mar 22, 2023 2.050 2.100 2.030 2.030 39,562 -0.04(-1.93%)
Mar 21, 2023 2.050 2.120 2.050 2.070 27,466 +0.02(+0.98%)
Mar 20, 2023 2.080 2.100 2.050 2.050 59,449 -0.05(-2.38%)
Mar 17, 2023 2.190 2.190 2.100 2.100 17,967 -0.12(-5.41%)
Mar 16, 2023 2.130 2.240 2.130 2.220 16,818 +0.05(+2.30%)
Mar 15, 2023 2.190 2.240 2.160 2.170 13,820 -0.08(-3.56%)
Mar 14, 2023 2.130 2.305 2.090 2.250 115,954 +0.13(+6.13%)
Mar 13, 2023 2.190 2.190 2.100 2.120 39,026 -0.05(-2.30%)
Mar 10, 2023 2.210 2.248 2.130 2.170 59,790 -0.06(-2.69%)
Mar 09, 2023 2.260 2.340 2.200 2.230 39,110 -0.04(-1.76%)
Mar 08, 2023 2.430 2.476 2.250 2.270 73,870 -0.18(-7.35%)
Mar 07, 2023 2.400 2.489 2.380 2.450 30,812 +0.02(+0.82%)
Mar 06, 2023 2.300 2.600 2.290 2.430 91,534 +0.14(+6.11%)
Mar 03, 2023 2.230 2.300 2.180 2.290 30,382 +0.09(+4.09%)
Mar 02, 2023 2.120 2.240 2.110 2.200 432,916 +0.05(+2.33%)
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.