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 (%)
Jul 31, 2014 3.510 3.650 3.260 3.650 16,800 +0.23(+6.66%)
Jul 30, 2014 3.250 3.450 3.250 3.422 10,498 +0.02(+0.65%)
Jul 29, 2014 3.180 3.550 3.180 3.400 7,063 +0.05(+1.49%)
Jul 28, 2014 3.420 3.417 3.100 3.350 11,977 -0.07(-1.98%)
Jul 25, 2014 3.840 3.840 3.250 3.417 31,348 -0.03(-0.94%)
Jul 24, 2014 3.210 3.760 3.200 3.450 2,210 +0.13(+3.92%)
Jul 23, 2014 3.250 3.340 3.070 3.320 15,435 -0.07(-2.06%)
Jul 22, 2014 3.560 3.606 3.030 3.390 45,435 -0.38(-10.08%)
Jul 21, 2014 3.898 3.920 3.550 3.770 12,426 -0.15(-3.91%)
Jul 18, 2014 3.880 3.950 3.870 3.923 16,739 -0.06(-1.42%)
Jul 17, 2014 4.000 4.040 3.900 3.980 18,904 -0.01(-0.25%)
Jul 16, 2014 4.030 4.030 3.930 3.990 5,357 -0.01(-0.25%)
Jul 15, 2014 4.010 4.280 4.000 4.000 7,935 -0.13(-3.15%)
Jul 14, 2014 4.060 4.130 3.850 4.130 19,896 +0.03(+0.73%)
Jul 11, 2014 4.020 4.280 4.010 4.100 1,552 +0.00(+0.00%)
Jul 10, 2014 4.240 4.250 4.030 4.100 14,209 -0.14(-3.30%)
Jul 09, 2014 4.100 4.270 4.080 4.240 4,350 +0.14(+3.41%)
Jul 08, 2014 4.190 4.250 4.030 4.100 9,298 -0.19(-4.43%)
Jul 07, 2014 4.400 4.400 4.000 4.290 8,383 -0.12(-2.72%)
Jul 03, 2014 4.400 4.410 4.410 4.410 17,100 +0.15(+3.52%)
Jul 02, 2014 4.440 4.440 4.100 4.260 9,026 +0.02(+0.47%)
Jul 01, 2014 4.300 4.490 4.112 4.240 16,153 -0.01(-0.24%)
Jun 30, 2014 4.490 4.510 4.110 4.250 13,564 +0.00(+0.00%)
Jun 27, 2014 4.240 4.310 4.060 4.250 8,081 +0.01(+0.24%)
Jun 26, 2014 4.110 4.240 4.080 4.240 4,673 +0.09(+2.17%)
Jun 25, 2014 4.090 4.230 4.080 4.150 17,510 +0.04(+0.97%)
Jun 24, 2014 4.110 4.300 4.050 4.110 46,782 +0.00(+0.00%)
Jun 23, 2014 4.660 4.660 4.080 4.110 44,914 -0.21(-4.86%)
Jun 20, 2014 5.248 5.270 4.320 4.320 99,204 -0.98(-18.49%)
Jun 19, 2014 5.150 5.400 5.000 5.300 62,515 +0.15(+2.91%)
Jun 18, 2014 5.090 5.150 4.830 5.150 29,451 +0.15(+3.00%)
Jun 17, 2014 5.100 5.100 4.800 5.000 29,596 +0.15(+3.09%)
Jun 16, 2014 4.000 5.250 4.000 4.850 44,562 +0.85(+21.25%)
Jun 13, 2014 3.600 4.000 3.600 4.000 13,803 +0.00(+0.00%)
Jun 12, 2014 4.000 4.000 3.931 4.000 7,504 +0.01(+0.25%)
Jun 11, 2014 3.990 3.990 3.850 3.990 2,935 -0.01(-0.25%)
Jun 10, 2014 3.940 4.100 3.920 4.000 10,175 -0.12(-2.91%)
Jun 06, 2014 4.400 4.600 4.009 4.120 43,977 -0.47(-10.24%)
Jun 05, 2014 4.700 4.700 4.350 4.590 8,020 -0.20(-4.18%)
Jun 04, 2014 4.910 4.910 4.650 4.790 13,973 -0.08(-1.74%)
Jun 03, 2014 4.945 5.000 4.750 4.875 13,966 -0.26(-5.16%)
Jun 02, 2014 5.240 5.250 4.950 5.140 6,635 +0.12(+2.39%)
May 30, 2014 4.980 5.102 4.950 5.020 6,542 +0.07(+1.42%)
May 29, 2014 5.500 5.500 4.900 4.950 11,134 -0.30(-5.71%)
May 28, 2014 5.160 5.800 4.690 5.250 55,369 +0.54(+11.58%)
May 27, 2014 4.910 4.950 4.520 4.705 24,443 -0.21(-4.37%)
May 23, 2014 4.950 4.920 4.920 4.920 4,100 +0.04(+0.82%)
May 22, 2014 5.264 5.264 4.820 4.880 6,628 -0.02(-0.41%)
May 21, 2014 5.490 5.490 4.900 4.900 6,543 -0.04(-0.81%)
May 20, 2014 4.930 5.150 4.930 4.940 10,952 -0.19(-3.70%)
May 19, 2014 6.037 6.037 4.760 5.130 6,514 -0.16(-2.93%)
May 16, 2014 5.250 5.300 5.200 5.285 12,752 +0.08(+1.63%)
May 15, 2014 5.350 5.350 5.200 5.200 3,238 -0.10(-1.89%)
May 14, 2014 5.550 5.820 5.250 5.300 8,246 -0.25(-4.50%)
May 13, 2014 5.950 5.950 5.250 5.550 13,686 -0.33(-5.65%)
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.