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, 2017 3.180 3.218 2.960 3.140 417,510 -0.02(-0.79%)
Jul 28, 2017 3.090 3.200 3.090 3.165 208,840 +0.06(+2.10%)
Jul 27, 2017 3.200 3.210 3.060 3.100 540,957 -0.10(-3.13%)
Jul 26, 2017 3.270 3.290 3.150 3.200 525,837 -0.06(-1.84%)
Jul 25, 2017 3.380 3.380 3.250 3.260 326,432 -0.12(-3.41%)
Jul 24, 2017 3.490 3.500 3.370 3.375 259,524 -0.10(-3.02%)
Jul 21, 2017 3.450 3.500 3.450 3.480 337,027 +0.00(+0.00%)
Jul 20, 2017 3.480 3.500 3.440 3.480 347,063 +0.00(+0.00%)
Jul 19, 2017 3.330 3.500 3.330 3.480 615,811 +0.15(+4.50%)
Jul 18, 2017 3.260 3.350 3.220 3.330 262,467 +0.06(+1.83%)
Jul 17, 2017 3.310 3.312 3.210 3.270 331,561 -0.07(-2.10%)
Jul 14, 2017 3.320 3.390 3.270 3.340 317,207 -0.01(-0.30%)
Jul 13, 2017 3.420 3.430 3.300 3.350 561,279 -0.05(-1.47%)
Jul 12, 2017 3.400 3.430 3.324 3.400 369,519 +0.05(+1.49%)
Jul 11, 2017 3.290 3.450 3.270 3.350 449,164 +0.03(+0.90%)
Jul 10, 2017 3.250 3.340 3.235 3.320 361,643 +0.07(+2.15%)
Jul 07, 2017 3.240 3.290 3.210 3.250 274,552 +0.00(+0.00%)
Jul 06, 2017 3.320 3.330 3.210 3.250 195,140 -0.05(-1.52%)
Jul 05, 2017 3.250 3.340 3.210 3.300 349,049 +0.03(+0.92%)
Jul 03, 2017 3.290 3.290 3.160 3.270 286,446 -0.01(-0.30%)
Jun 30, 2017 3.290 3.369 3.170 3.280 188,120 -0.02(-0.61%)
Jun 29, 2017 3.330 3.389 3.154 3.300 442,278 -0.01(-0.30%)
Jun 28, 2017 3.220 3.399 3.170 3.310 728,096 +0.07(+2.16%)
Jun 27, 2017 3.240 3.290 3.149 3.240 1,808,769 -0.38(-10.50%)
Jun 26, 2017 3.800 3.995 3.600 3.620 966,034 -0.18(-4.74%)
Jun 23, 2017 3.800 2,570,780 +0.25(+7.04%)
Jun 22, 2017 3.280 3.550 3.210 3.550 922,587 +0.27(+8.23%)
Jun 21, 2017 3.220 3.360 3.220 3.280 269,189 -0.01(-0.30%)
Jun 20, 2017 3.230 3.360 3.100 3.290 439,243 +0.06(+1.86%)
Jun 19, 2017 3.220 3.350 3.170 3.230 647,559 +0.05(+1.57%)
Jun 16, 2017 3.040 3.210 3.000 3.180 334,148 +0.15(+4.95%)
Jun 15, 2017 3.140 3.191 2.980 3.030 220,021 -0.13(-4.11%)
Jun 14, 2017 3.230 3.230 3.080 3.160 241,031 -0.03(-0.94%)
Jun 13, 2017 3.090 3.240 3.090 3.190 402,919 +0.13(+4.25%)
Jun 12, 2017 3.080 3.140 2.850 3.060 476,724 +0.00(+0.00%)
Jun 09, 2017 3.090 3.130 3.000 3.060 249,478 -0.05(-1.61%)
Jun 08, 2017 3.170 3.230 3.070 3.110 172,050 -0.08(-2.51%)
Jun 07, 2017 3.260 3.330 3.110 3.190 367,620 -0.08(-2.45%)
Jun 06, 2017 3.310 3.550 3.230 3.270 998,755 +0.01(+0.31%)
Jun 05, 2017 3.010 3.270 2.990 3.260 513,282 +0.27(+9.03%)
Jun 02, 2017 3.090 3.124 2.950 2.990 333,224 -0.08(-2.61%)
Jun 01, 2017 2.940 3.090 2.890 3.070 220,192 +0.11(+3.72%)
May 31, 2017 2.920 3.060 2.800 2.960 288,199 +0.03(+1.02%)
May 30, 2017 3.010 3.110 2.735 2.930 809,931 -0.05(-1.68%)
May 26, 2017 3.460 3.460 2.640 2.980 1,482,039 -0.41(-12.09%)
May 25, 2017 3.450 3.490 3.340 3.390 471,254 -0.07(-2.02%)
May 24, 2017 3.470 3.560 3.300 3.460 751,626 +0.08(+2.37%)
May 23, 2017 3.310 3.600 3.260 3.380 1,148,371 +0.12(+3.68%)
May 22, 2017 3.020 3.290 3.020 3.260 922,162 +0.30(+10.14%)
May 19, 2017 3.030 3.100 2.900 2.960 689,198 -0.01(-0.34%)
May 18, 2017 2.690 2.980 2.600 2.970 708,341 +0.32(+12.08%)
May 17, 2017 2.780 2.780 2.630 2.650 306,770 -0.16(-5.69%)
May 16, 2017 2.860 2.860 2.520 2.810 952,784 -0.07(-2.43%)
May 15, 2017 2.700 2.900 2.620 2.880 2,093,197 +0.29(+11.20%)
May 12, 2017 2.500 2.700 2.270 2.590 2,699,774 +0.37(+16.67%)
May 11, 2017 2.300 2.300 2.200 2.220 214,009 -0.05(-2.20%)
May 10, 2017 2.200 2.300 2.150 2.270 230,673 +0.07(+3.18%)
May 09, 2017 2.000 2.200 2.000 2.200 558,419 +0.13(+6.35%)
May 08, 2017 2.050 2.088 1.903 2.069 1,134,269 +0.35(+20.27%)
May 05, 2017 1.710 1.780 1.680 1.720 82,104 +0.00(+0.00%)
May 04, 2017 1.730 1.740 1.700 1.720 46,640 -0.04(-2.27%)
May 03, 2017 1.850 1.870 1.750 1.760 114,581 -0.11(-5.88%)
May 02, 2017 1.890 1.910 1.840 1.870 106,217 -0.04(-2.09%)
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.