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 (%)
May 31, 2018 2.900 2.940 2.880 2.900 147,278 +0.01(+0.35%)
May 30, 2018 2.900 2.930 2.862 2.890 147,019 +0.00(+0.00%)
May 29, 2018 2.900 2.950 2.841 2.890 228,752 -0.04(-1.37%)
May 25, 2018 2.930 2.930 2.930 0 +0.01(+0.34%)
May 24, 2018 2.820 2.950 2.810 2.920 132,841 +0.05(+1.74%)
May 23, 2018 2.880 2.900 2.820 2.870 208,956 -0.01(-0.35%)
May 22, 2018 2.900 2.930 2.840 2.880 215,243 +0.01(+0.35%)
May 21, 2018 2.930 2.953 2.870 2.870 238,174 -0.08(-2.71%)
May 18, 2018 2.910 2.990 2.890 2.950 160,020 +0.04(+1.37%)
May 17, 2018 2.880 2.950 2.830 2.910 140,255 +0.03(+1.04%)
May 16, 2018 2.950 2.950 2.860 2.880 196,399 -0.08(-2.70%)
May 15, 2018 2.920 3.000 2.881 2.960 191,070 +0.02(+0.68%)
May 14, 2018 2.940 2.990 2.850 2.940 304,076 -0.01(-0.34%)
May 11, 2018 2.950 2.980 2.880 2.950 311,040 -0.02(-0.67%)
May 10, 2018 2.920 3.000 2.800 2.970 624,086 +0.14(+4.95%)
May 09, 2018 3.000 3.000 2.810 2.830 224,072 -0.16(-5.35%)
May 08, 2018 3.000 3.020 2.960 2.990 191,666 -0.01(-0.33%)
May 07, 2018 2.950 3.000 2.950 3.000 155,892 +0.04(+1.35%)
May 04, 2018 2.940 2.990 2.890 2.960 132,346 +0.02(+0.68%)
May 03, 2018 2.950 2.970 2.870 2.940 86,185 -0.03(-1.01%)
May 02, 2018 2.910 2.990 2.860 2.970 120,593 +0.03(+1.02%)
May 01, 2018 2.940 2.940 2.840 2.940 154,536 -0.01(-0.34%)
Apr 30, 2018 3.000 3.030 2.890 2.950 113,571 -0.04(-1.34%)
Apr 27, 2018 2.930 3.000 2.850 2.990 305,877 +0.11(+3.82%)
Apr 26, 2018 3.000 3.048 2.870 2.880 391,665 -0.13(-4.32%)
Apr 25, 2018 2.940 3.020 2.850 3.010 210,576 +0.09(+3.08%)
Apr 24, 2018 2.940 2.940 2.890 2.920 228,612 -0.02(-0.68%)
Apr 23, 2018 2.950 2.960 2.919 2.940 158,808 -0.03(-1.01%)
Apr 20, 2018 2.960 2.990 2.910 2.970 120,891 +0.00(+0.00%)
Apr 19, 2018 3.030 3.030 2.900 2.970 121,855 -0.06(-1.98%)
Apr 18, 2018 2.980 3.050 2.970 3.030 176,913 +0.04(+1.34%)
Apr 17, 2018 3.050 3.060 2.970 2.990 198,730 -0.04(-1.32%)
Apr 16, 2018 2.950 3.100 2.910 3.030 508,753 +0.14(+4.84%)
Apr 13, 2018 2.900 2.900 2.820 2.890 265,921 +0.00(+0.00%)
Apr 12, 2018 2.970 2.970 2.859 2.890 315,414 -0.05(-1.70%)
Apr 11, 2018 2.900 2.970 2.880 2.940 302,131 +0.03(+1.03%)
Apr 10, 2018 2.940 2.955 2.879 2.910 506,812 +0.00(+0.00%)
Apr 09, 2018 2.910 3.000 2.890 2.910 581,118 +0.06(+2.11%)
Apr 06, 2018 3.080 3.080 2.710 2.850 1,863,454 -0.53(-15.68%)
Apr 05, 2018 3.350 3.510 3.340 3.380 1,538,105 +0.07(+2.11%)
Apr 04, 2018 3.180 3.340 3.061 3.310 393,502 +0.08(+2.48%)
Apr 03, 2018 3.260 3.350 3.020 3.230 866,702 -0.02(-0.62%)
Apr 02, 2018 3.260 3.300 3.150 3.250 432,412 +0.00(+0.00%)
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%)
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.