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 (%)
Aug 31, 2016 1.580 1.620 1.550 1.610 9,945 +0.07(+4.55%)
Aug 30, 2016 1.540 1.550 1.430 1.540 31,325 +0.03(+1.98%)
Aug 29, 2016 1.530 1.566 1.430 1.510 47,599 +0.02(+1.35%)
Aug 26, 2016 1.556 1.586 1.280 1.490 178,234 -0.08(-5.10%)
Aug 25, 2016 1.585 1.620 1.550 1.570 30,490 -0.05(-3.02%)
Aug 24, 2016 1.590 1.640 1.570 1.619 8,102 -0.00(-0.06%)
Aug 23, 2016 1.595 1.620 1.595 1.620 846 -0.02(-1.23%)
Aug 22, 2016 1.660 1.660 1.588 1.640 3,992 -0.01(-0.61%)
Aug 19, 2016 1.570 1.651 1.570 1.650 11,432 +0.05(+2.99%)
Aug 18, 2016 1.657 1.657 1.590 1.602 15,620 -0.06(-3.48%)
Aug 17, 2016 1.640 1.660 1.640 1.660 1,812 +0.00(+0.29%)
Aug 16, 2016 1.650 1.670 1.578 1.655 31,825 -0.00(-0.30%)
Aug 15, 2016 1.600 1.660 1.600 1.660 11,979 +0.05(+3.11%)
Aug 12, 2016 1.660 1.689 1.610 1.610 16,897 -0.08(-4.73%)
Aug 11, 2016 1.642 1.690 1.600 1.690 15,958 -0.00(-0.01%)
Aug 10, 2016 1.650 1.747 1.650 1.690 22,811 -0.01(-0.59%)
Aug 09, 2016 1.812 1.870 1.640 1.700 69,094 -0.12(-6.59%)
Aug 08, 2016 1.830 1.850 1.820 1.820 15,894 +0.02(+1.11%)
Aug 05, 2016 1.770 1.880 1.770 1.800 6,097 +0.02(+1.12%)
Aug 04, 2016 1.880 1.880 1.760 1.780 92,641 -0.14(-7.29%)
Aug 03, 2016 1.900 1.932 1.850 1.920 69,706 +0.00(+0.00%)
Aug 02, 2016 1.975 1.975 1.880 1.920 11,932 -0.06(-3.03%)
Aug 01, 2016 1.920 2.100 1.894 1.980 67,509 +0.04(+2.07%)
Jul 29, 2016 1.840 1.940 1.835 1.940 15,575 +0.06(+3.19%)
Jul 28, 2016 1.900 1.950 1.830 1.880 33,582 +0.00(+0.00%)
Jul 27, 2016 1.940 1.940 1.840 1.880 20,105 -0.03(-1.57%)
Jul 26, 2016 1.950 2.050 1.855 1.910 119,705 -0.03(-1.55%)
Jul 25, 2016 1.890 2.000 1.830 1.940 28,584 +0.05(+2.64%)
Jul 22, 2016 1.850 1.970 1.764 1.890 24,704 +0.03(+1.62%)
Jul 21, 2016 1.895 1.902 1.800 1.860 35,918 +0.04(+2.20%)
Jul 20, 2016 2.060 2.140 1.801 1.820 239,327 -0.14(-7.14%)
Jul 19, 2016 1.870 2.240 1.870 1.960 459,019 +0.18(+10.11%)
Jul 18, 2016 1.860 1.860 1.776 1.780 13,854 -0.06(-3.16%)
Jul 15, 2016 1.850 1.910 1.760 1.838 26,891 -0.01(-0.64%)
Jul 14, 2016 1.830 1.891 1.720 1.850 26,448 -0.01(-0.54%)
Jul 13, 2016 1.908 1.908 1.855 1.860 20,786 +0.04(+2.20%)
Jul 12, 2016 1.841 1.930 1.693 1.820 37,188 -0.03(-1.62%)
Jul 11, 2016 1.704 1.885 1.640 1.850 29,875 +0.11(+6.32%)
Jul 08, 2016 1.720 1.810 1.690 1.740 23,711 +0.05(+2.96%)
Jul 07, 2016 1.770 1.849 1.510 1.690 99,331 -0.10(-5.59%)
Jul 05, 2016 1.900 1.920 1.760 1.790 86,067 -0.06(-3.24%)
Jul 01, 2016 1.910 1.850 1.850 1.850 29,600 +0.03(+1.65%)
Jun 30, 2016 1.840 1.880 1.750 1.820 89,555 -0.01(-0.55%)
Jun 29, 2016 1.920 1.920 1.750 1.830 25,763 -0.05(-2.66%)
Jun 28, 2016 1.880 1.900 1.730 1.880 24,776 +0.12(+6.82%)
Jun 27, 2016 1.930 1.930 1.760 1.760 47,510 -0.16(-8.33%)
Jun 24, 2016 1.750 2.050 1.715 1.920 169,074 +0.14(+7.87%)
Jun 23, 2016 1.870 1.918 1.780 1.780 32,851 -0.06(-3.26%)
Jun 22, 2016 1.960 1.960 1.813 1.840 23,581 -0.02(-1.08%)
Jun 21, 2016 1.830 1.930 1.740 1.860 56,036 +0.07(+3.91%)
Jun 20, 2016 1.800 1.950 1.750 1.790 54,910 -0.01(-0.56%)
Jun 17, 2016 1.710 1.960 1.698 1.800 62,997 +0.09(+5.26%)
Jun 16, 2016 1.710 1.745 1.710 1.710 20,247 +0.00(+0.00%)
Jun 15, 2016 1.780 1.800 1.691 1.710 40,554 -0.12(-6.56%)
Jun 14, 2016 1.750 1.830 1.680 1.830 64,170 +0.10(+5.78%)
Jun 13, 2016 1.710 1.850 1.620 1.730 121,000 +0.04(+2.37%)
Jun 10, 2016 1.750 1.750 1.620 1.690 81,548 -0.06(-3.43%)
Jun 09, 2016 1.750 1.821 1.660 1.750 67,374 -0.06(-3.31%)
Jun 08, 2016 2.000 2.350 1.520 1.810 1,462,280 +0.23(+14.56%)
Jun 07, 2016 1.500 1.580 1.496 1.580 13,845 +0.04(+2.60%)
Jun 06, 2016 1.480 1.540 1.480 1.540 9,751 +0.06(+4.05%)
Jun 03, 2016 1.510 1.590 1.380 1.480 14,699 +0.02(+1.37%)
Jun 02, 2016 1.520 1.540 1.440 1.460 18,133 -0.11(-7.01%)
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.