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

(NQ: FVE )

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 30, 2019 0.5310 0.5500 0.4700 0.4880 34,700 -0.03(-6.15%)
Aug 29, 2019 0.5323 0.5499 0.5100 0.5200 17,374 +0.01(+2.56%)
Aug 28, 2019 0.5000 0.5251 0.4800 0.5070 49,734 -0.02(-3.48%)
Aug 27, 2019 0.5720 0.5720 0.5000 0.5253 12,359 -0.02(-4.49%)
Aug 26, 2019 0.5800 0.6000 0.5500 0.5500 12,305 -0.02(-3.49%)
Aug 23, 2019 0.5900 0.5940 0.5500 0.5699 78,100 -0.02(-3.41%)
Aug 22, 2019 0.5800 0.5940 0.5770 0.5900 23,277 -0.01(-1.67%)
Aug 21, 2019 0.5900 0.6000 0.5900 0.6000 5,585 +0.00(+0.00%)
Aug 20, 2019 0.5900 0.6000 0.5900 0.6000 10,877 +0.01(+1.69%)
Aug 19, 2019 0.6600 0.6600 0.5700 0.5900 31,303 -0.07(-10.61%)
Aug 16, 2019 0.5719 0.6820 0.5700 0.6600 92,900 +0.09(+15.40%)
Aug 15, 2019 0.7090 0.7090 0.5719 0.5719 38,093 -0.16(-21.66%)
Aug 14, 2019 0.7000 0.7400 0.5900 0.7300 64,225 +0.08(+12.31%)
Aug 13, 2019 0.6800 0.7500 0.6500 0.6500 99,750 -0.03(-4.41%)
Aug 12, 2019 0.6500 0.7500 0.6404 0.6800 115,995 +0.04(+6.23%)
Aug 09, 2019 0.5600 0.7400 0.5600 0.6401 73,700 +0.06(+9.98%)
Aug 08, 2019 0.6000 0.6300 0.5628 0.5820 49,049 +0.03(+5.82%)
Aug 07, 2019 0.5150 0.6900 0.4962 0.5500 169,507 +0.07(+14.01%)
Aug 06, 2019 0.4920 0.5210 0.4731 0.4824 5,380 +0.02(+4.80%)
Aug 05, 2019 0.4700 0.5185 0.4424 0.4603 13,519 -0.04(-7.94%)
Aug 02, 2019 0.4850 0.5149 0.4400 0.5000 57,700 +0.03(+7.11%)
Aug 01, 2019 0.4630 0.4900 0.4630 0.4668 15,004 +0.00(+0.28%)
Jul 31, 2019 0.4657 0.4900 0.4520 0.4655 55,852 +0.01(+2.99%)
Jul 30, 2019 0.4603 0.4800 0.4520 0.4520 16,822 +0.00(+0.00%)
Jul 29, 2019 0.4520 0.4800 0.4520 0.4520 18,594 -0.00(-0.66%)
Jul 26, 2019 0.4560 0.4700 0.4524 0.4550 17,000 -0.02(-5.21%)
Jul 25, 2019 0.4543 0.4800 0.4543 0.4800 3,459 +0.02(+5.33%)
Jul 24, 2019 0.4800 0.4800 0.4500 0.4557 60,465 -0.01(-2.82%)
Jul 23, 2019 0.4800 0.4800 0.4577 0.4689 3,859 +0.00(+0.24%)
Jul 22, 2019 0.4700 0.4800 0.4578 0.4678 70,891 +0.01(+1.70%)
Jul 19, 2019 0.4730 0.5000 0.4555 0.4600 17,000 +0.00(+0.99%)
Jul 18, 2019 0.4720 0.5000 0.4520 0.4555 17,018 -0.03(-6.85%)
Jul 17, 2019 0.4763 0.5000 0.4522 0.4890 32,816 +0.02(+4.38%)
Jul 16, 2019 0.4520 0.4792 0.4520 0.4685 126,022 +0.01(+2.97%)
Jul 15, 2019 0.4630 0.4797 0.4524 0.4550 46,793 -0.01(-1.41%)
Jul 12, 2019 0.4890 0.4890 0.4600 0.4615 34,000 -0.03(-6.39%)
Jul 11, 2019 0.4700 0.4930 0.3500 0.4930 30,373 +0.03(+6.48%)
Jul 10, 2019 0.5200 0.5200 0.4300 0.4630 29,934 -0.04(-7.40%)
Jul 09, 2019 0.4850 0.5200 0.4771 0.5000 60,907 +0.02(+4.17%)
Jul 08, 2019 0.4660 0.4927 0.4530 0.4800 21,967 +0.03(+6.19%)
Jul 05, 2019 0.4650 0.4990 0.4500 0.4520 23,200 -0.03(-5.85%)
Jul 03, 2019 0.4753 0.4965 0.4550 0.4801 5,500 -0.01(-2.02%)
Jul 02, 2019 0.5000 0.5000 0.4564 0.4900 38,831 +0.00(+0.41%)
Jul 01, 2019 0.4800 0.5195 0.4720 0.4880 22,960 +0.03(+5.86%)
Jun 28, 2019 0.5100 0.5210 0.4610 0.4610 185,800 -0.06(-11.52%)
Jun 27, 2019 0.5099 0.5500 0.4701 0.5210 21,486 +0.01(+2.16%)
Jun 26, 2019 0.4920 0.5100 0.4440 0.5100 38,316 +0.00(+0.00%)
Jun 25, 2019 0.5000 0.5200 0.4750 0.5100 77,872 -0.04(-7.27%)
Jun 24, 2019 0.5200 0.5700 0.4300 0.5500 92,699 +0.03(+4.76%)
Jun 21, 2019 0.5740 0.5740 0.5250 0.5250 25,500 -0.03(-5.41%)
Jun 20, 2019 0.5566 0.5800 0.5450 0.5550 54,241 +0.01(+1.46%)
Jun 19, 2019 0.5500 0.5600 0.5470 0.5470 3,065 -0.00(-0.55%)
Jun 18, 2019 0.5700 0.5744 0.5450 0.5500 16,228 -0.01(-2.17%)
Jun 17, 2019 0.5505 0.5744 0.5495 0.5622 13,922 -0.01(-2.12%)
Jun 14, 2019 0.5600 0.5744 0.5250 0.5744 18,300 +0.00(+0.77%)
Jun 13, 2019 0.5500 0.5700 0.5300 0.5700 12,376 +0.01(+1.97%)
Jun 12, 2019 0.5548 0.5700 0.5250 0.5590 12,475 +0.02(+3.52%)
Jun 11, 2019 0.5500 0.5500 0.5300 0.5400 12,630 -0.01(-1.84%)
Jun 10, 2019 0.5400 0.5528 0.5250 0.5501 7,147 +0.03(+4.78%)
Jun 07, 2019 0.5389 0.5400 0.5250 0.5250 8,300 +0.00(+0.94%)
Jun 06, 2019 0.5500 0.5502 0.5201 0.5201 8,312 -0.03(-5.47%)
Jun 05, 2019 0.5520 0.5605 0.5500 0.5502 10,203 -0.01(-1.93%)
Jun 04, 2019 0.5609 0.5899 0.5603 0.5610 5,982 -0.03(-4.90%)
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.