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

Formfactor Inc (NQ: FORM )

58.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2014 7.260 7.260 6.610 6.750 454,858 -0.47(-6.51%)
Jul 30, 2014 7.000 7.280 6.930 7.220 459,647 +0.29(+4.18%)
Jul 29, 2014 6.860 7.030 6.810 6.930 163,586 +0.07(+1.02%)
Jul 28, 2014 6.910 6.940 6.690 6.860 364,059 -0.08(-1.15%)
Jul 25, 2014 7.160 7.160 6.910 6.940 238,126 -0.32(-4.41%)
Jul 24, 2014 7.560 7.570 7.200 7.260 124,946 -0.28(-3.71%)
Jul 23, 2014 7.680 7.680 7.520 7.540 141,727 -0.12(-1.57%)
Jul 22, 2014 7.600 7.750 7.540 7.660 239,163 +0.05(+0.66%)
Jul 21, 2014 7.600 7.710 7.510 7.610 116,287 -0.03(-0.39%)
Jul 18, 2014 7.500 7.700 7.475 7.640 178,526 +0.16(+2.14%)
Jul 17, 2014 7.570 7.780 7.435 7.480 183,243 -0.20(-2.60%)
Jul 16, 2014 7.760 7.790 7.580 7.680 132,511 +0.00(+0.00%)
Jul 15, 2014 8.020 8.030 7.669 7.680 176,532 -0.32(-4.00%)
Jul 14, 2014 8.120 8.120 7.890 8.000 152,564 +0.00(+0.00%)
Jul 11, 2014 7.920 8.040 7.890 8.000 108,711 +0.04(+0.50%)
Jul 10, 2014 7.880 8.110 7.820 7.960 207,393 -0.17(-2.09%)
Jul 09, 2014 8.010 8.240 7.900 8.130 220,295 +0.12(+1.50%)
Jul 08, 2014 8.070 8.110 7.790 8.010 351,671 -0.05(-0.62%)
Jul 07, 2014 8.340 8.350 8.010 8.060 152,513 -0.29(-3.47%)
Jul 03, 2014 8.230 8.350 8.350 8.350 66,500 +0.16(+1.95%)
Jul 02, 2014 8.380 8.430 8.180 8.190 153,783 -0.22(-2.62%)
Jul 01, 2014 8.400 8.500 8.240 8.410 308,003 +0.09(+1.08%)
Jun 30, 2014 8.070 8.420 7.990 8.320 224,318 +0.23(+2.84%)
Jun 27, 2014 7.980 8.100 7.970 8.090 245,891 +0.03(+0.37%)
Jun 26, 2014 8.020 8.090 7.860 8.060 147,547 -0.02(-0.25%)
Jun 25, 2014 7.840 8.090 7.790 8.080 215,838 +0.16(+2.02%)
Jun 24, 2014 8.080 8.200 7.870 7.920 269,500 -0.14(-1.74%)
Jun 23, 2014 7.990 8.100 7.890 8.060 181,168 +0.07(+0.88%)
Jun 20, 2014 8.020 8.030 7.920 7.990 406,341 +0.02(+0.25%)
Jun 19, 2014 8.140 8.160 7.840 7.970 209,448 -0.12(-1.48%)
Jun 18, 2014 8.060 8.167 7.930 8.090 187,236 +0.01(+0.12%)
Jun 17, 2014 7.980 8.131 7.910 8.080 335,588 +0.13(+1.64%)
Jun 16, 2014 8.000 8.030 7.780 7.950 241,590 -0.05(-0.62%)
Jun 13, 2014 7.880 8.050 7.820 8.000 454,133 +0.19(+2.43%)
Jun 12, 2014 7.940 7.950 7.720 7.810 389,392 -0.12(-1.51%)
Jun 11, 2014 7.670 7.950 7.610 7.930 471,186 +0.23(+2.99%)
Jun 10, 2014 7.540 7.750 7.390 7.700 545,924 +0.20(+2.67%)
Jun 06, 2014 7.510 7.580 7.380 7.500 322,915 +0.05(+0.67%)
Jun 05, 2014 7.260 7.503 7.130 7.450 415,212 +0.22(+3.04%)
Jun 04, 2014 7.020 7.275 6.910 7.230 246,588 +0.18(+2.55%)
Jun 03, 2014 7.150 7.310 7.000 7.050 326,803 -0.13(-1.81%)
Jun 02, 2014 7.180 7.293 7.020 7.180 319,388 -0.08(-1.10%)
May 30, 2014 7.210 7.320 7.120 7.260 408,577 +0.08(+1.11%)
May 29, 2014 7.030 7.340 7.030 7.180 522,939 +0.06(+0.84%)
May 28, 2014 6.800 7.500 6.620 7.120 2,922,388 +1.00(+16.34%)
May 27, 2014 6.020 6.150 5.990 6.120 133,028 +0.18(+3.03%)
May 23, 2014 5.820 5.940 5.940 5.940 178,600 +0.17(+2.95%)
May 22, 2014 5.570 5.770 5.510 5.770 87,918 +0.22(+3.96%)
May 21, 2014 5.540 5.610 5.480 5.550 128,530 +0.04(+0.73%)
May 20, 2014 5.540 5.550 5.450 5.510 198,163 -0.08(-1.43%)
May 19, 2014 5.430 5.690 5.430 5.590 102,464 +0.12(+2.10%)
May 16, 2014 5.390 5.480 5.280 5.475 224,228 +0.06(+1.20%)
May 15, 2014 5.510 5.570 5.354 5.410 196,979 -0.16(-2.87%)
May 14, 2014 5.830 5.910 5.550 5.570 189,618 -0.29(-4.95%)
May 13, 2014 5.930 5.960 5.840 5.860 196,788 -0.08(-1.35%)
May 12, 2014 5.710 5.965 5.690 5.940 181,111 +0.27(+4.76%)
May 09, 2014 5.610 5.690 5.530 5.670 190,587 +0.01(+0.18%)
May 08, 2014 5.800 5.880 5.610 5.660 287,953 -0.20(-3.41%)
May 07, 2014 6.000 6.000 5.660 5.860 550,864 -0.14(-2.33%)
May 06, 2014 6.020 6.110 5.980 6.000 262,045 -0.05(-0.83%)
May 05, 2014 5.970 6.070 5.910 6.050 167,969 +0.06(+1.00%)
May 02, 2014 6.000 6.050 5.950 5.990 278,359 +0.08(+1.35%)
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.