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 31, 2021 4.510 4.720 4.470 4.650 70,737 +0.16(+3.56%)
Aug 30, 2021 4.520 4.550 4.400 4.490 56,386 -0.06(-1.32%)
Aug 27, 2021 4.600 4.650 4.470 4.550 90,587 -0.04(-0.87%)
Aug 26, 2021 4.550 4.710 4.330 4.590 112,787 -0.01(-0.22%)
Aug 25, 2021 4.240 4.600 4.240 4.600 178,084 +0.10(+2.22%)
Aug 24, 2021 4.000 4.519 3.950 4.500 213,132 +0.54(+13.64%)
Aug 23, 2021 3.840 4.116 3.840 3.960 139,973 +0.13(+3.39%)
Aug 20, 2021 3.965 3.965 3.810 3.830 70,902 -0.02(-0.52%)
Aug 19, 2021 4.010 4.050 3.820 3.850 274,335 -0.20(-4.94%)
Aug 18, 2021 4.090 4.100 4.010 4.050 101,376 -0.03(-0.74%)
Aug 17, 2021 4.050 4.150 4.050 4.080 65,443 -0.04(-0.97%)
Aug 16, 2021 4.110 4.340 4.000 4.120 123,495 +0.01(+0.24%)
Aug 13, 2021 4.130 4.160 4.020 4.110 80,672 -0.05(-1.20%)
Aug 12, 2021 4.250 4.300 4.120 4.160 86,551 -0.12(-2.80%)
Aug 11, 2021 4.280 4.300 4.210 4.280 53,947 +0.00(+0.00%)
Aug 10, 2021 4.300 4.370 4.210 4.280 146,183 -0.02(-0.47%)
Aug 09, 2021 4.560 4.600 4.210 4.300 286,010 -0.32(-6.93%)
Aug 06, 2021 4.630 4.715 4.550 4.620 91,300 -0.01(-0.22%)
Aug 05, 2021 5.170 5.250 4.500 4.630 266,207 -0.57(-10.96%)
Aug 04, 2021 5.320 5.350 5.160 5.200 60,739 -0.19(-3.53%)
Aug 03, 2021 5.550 5.554 5.320 5.390 60,655 -0.19(-3.41%)
Aug 02, 2021 5.670 5.710 5.490 5.580 63,814 -0.10(-1.76%)
Jul 30, 2021 5.700 5.770 5.660 5.680 35,095 -0.04(-0.70%)
Jul 29, 2021 5.680 5.850 5.680 5.720 40,759 +0.04(+0.70%)
Jul 28, 2021 5.620 5.800 5.620 5.680 36,136 +0.05(+0.89%)
Jul 27, 2021 5.710 5.710 5.530 5.630 43,297 -0.08(-1.40%)
Jul 26, 2021 5.650 5.730 5.570 5.710 79,769 +0.12(+2.15%)
Jul 23, 2021 5.490 5.630 5.370 5.590 63,979 +0.08(+1.45%)
Jul 22, 2021 5.680 5.685 5.500 5.510 36,537 -0.20(-3.50%)
Jul 21, 2021 5.620 5.780 5.620 5.710 54,324 +0.15(+2.70%)
Jul 20, 2021 5.340 5.640 5.280 5.560 75,788 +0.23(+4.32%)
Jul 19, 2021 5.530 5.550 5.250 5.330 112,949 -0.32(-5.66%)
Jul 16, 2021 5.700 5.750 5.640 5.650 66,109 -0.04(-0.70%)
Jul 15, 2021 5.700 5.790 5.610 5.690 27,735 -0.05(-0.87%)
Jul 14, 2021 5.650 5.790 5.630 5.740 103,104 +0.12(+2.14%)
Jul 13, 2021 5.700 5.700 5.560 5.620 142,923 -0.12(-2.09%)
Jul 12, 2021 5.580 5.760 5.450 5.740 77,664 +0.14(+2.50%)
Jul 09, 2021 5.690 5.740 5.530 5.600 42,283 -0.02(-0.36%)
Jul 08, 2021 5.550 5.670 5.400 5.620 66,282 +0.02(+0.36%)
Jul 07, 2021 5.780 5.870 5.600 5.600 134,488 -0.14(-2.44%)
Jul 06, 2021 5.700 5.785 5.610 5.740 134,864 +0.05(+0.88%)
Jul 02, 2021 5.810 5.810 5.670 5.690 128,163 -0.18(-3.07%)
Jul 01, 2021 5.750 5.890 5.700 5.870 90,799 +0.11(+1.91%)
Jun 30, 2021 5.690 5.840 5.610 5.760 67,366 +0.07(+1.23%)
Jun 29, 2021 5.960 5.960 5.660 5.690 121,727 -0.20(-3.40%)
Jun 28, 2021 5.490 5.890 5.490 5.890 157,059 +0.46(+8.47%)
Jun 25, 2021 5.480 5.530 5.110 5.430 3,024,415 +0.01(+0.18%)
Jun 24, 2021 5.360 5.450 5.210 5.420 415,319 +0.06(+1.12%)
Jun 23, 2021 5.510 5.550 5.343 5.360 310,737 -0.11(-2.01%)
Jun 22, 2021 5.550 5.580 5.410 5.470 154,706 -0.08(-1.44%)
Jun 21, 2021 5.540 5.605 5.420 5.550 262,686 +0.05(+0.91%)
Jun 18, 2021 5.720 5.750 5.410 5.500 162,384 -0.27(-4.68%)
Jun 17, 2021 5.790 5.872 5.600 5.770 94,390 -0.05(-0.86%)
Jun 16, 2021 5.760 5.860 5.610 5.820 121,900 +0.02(+0.34%)
Jun 15, 2021 6.140 6.150 5.780 5.800 221,235 -0.35(-5.69%)
Jun 14, 2021 6.090 6.460 6.060 6.150 165,926 +0.10(+1.65%)
Jun 11, 2021 6.140 6.190 6.000 6.050 168,221 -0.11(-1.79%)
Jun 10, 2021 6.100 6.221 6.050 6.160 85,815 +0.09(+1.48%)
Jun 09, 2021 6.100 6.300 6.000 6.070 178,577 -0.08(-1.30%)
Jun 08, 2021 5.970 6.150 5.925 6.150 78,095 +0.16(+2.67%)
Jun 07, 2021 6.100 6.200 5.970 5.990 157,447 +0.04(+0.67%)
Jun 04, 2021 6.150 6.165 5.890 5.950 169,423 -0.18(-2.94%)
Jun 03, 2021 6.080 6.160 5.980 6.130 88,084 -0.02(-0.33%)
Jun 02, 2021 6.300 6.300 6.120 6.150 71,368 -0.06(-0.97%)
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.