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

Formfactor Inc (NQ: FORM )

53.16 -0.36 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 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 (%)
Sep 30, 2016 10.76 10.87 10.73 10.85 350,755 +0.09(+0.84%)
Sep 29, 2016 10.79 10.85 10.65 10.76 385,662 -0.07(-0.65%)
Sep 28, 2016 10.60 10.93 10.58 10.83 439,608 +0.20(+1.88%)
Sep 27, 2016 10.31 10.64 10.24 10.63 465,983 +0.28(+2.71%)
Sep 26, 2016 10.45 10.54 10.30 10.35 300,793 -0.20(-1.90%)
Sep 23, 2016 10.65 10.66 10.49 10.55 388,525 -0.15(-1.40%)
Sep 22, 2016 10.10 10.87 10.05 10.70 1,188,752 +1.06(+11.00%)
Sep 21, 2016 9.370 9.650 9.370 9.640 408,820 +0.33(+3.54%)
Sep 20, 2016 9.310 9.340 9.092 9.310 600,116 +0.11(+1.20%)
Sep 19, 2016 9.620 9.670 9.170 9.200 292,951 -0.33(-3.46%)
Sep 16, 2016 9.740 9.740 9.420 9.530 713,172 -0.08(-0.83%)
Sep 15, 2016 9.330 9.610 9.330 9.610 328,224 +0.27(+2.89%)
Sep 14, 2016 9.470 9.650 9.290 9.340 348,875 -0.11(-1.16%)
Sep 13, 2016 9.700 9.860 9.380 9.450 334,558 -0.36(-3.67%)
Sep 12, 2016 9.600 9.820 9.500 9.810 412,095 +0.10(+1.03%)
Sep 09, 2016 10.29 10.29 9.710 9.710 674,079 -0.68(-6.54%)
Sep 08, 2016 10.57 10.57 10.36 10.39 239,084 -0.24(-2.26%)
Sep 07, 2016 10.66 10.69 10.39 10.63 398,858 +0.04(+0.38%)
Sep 06, 2016 10.60 10.65 10.43 10.59 363,493 -0.08(-0.75%)
Sep 02, 2016 10.50 10.67 10.67 10.67 300,100 +0.17(+1.62%)
Sep 01, 2016 10.42 10.52 10.28 10.50 380,663 +0.15(+1.45%)
Aug 31, 2016 10.60 10.60 10.13 10.35 369,890 -0.22(-2.08%)
Aug 30, 2016 10.60 10.78 10.51 10.57 379,474 -0.01(-0.09%)
Aug 29, 2016 10.40 10.61 10.40 10.58 495,989 +0.25(+2.42%)
Aug 26, 2016 10.47 10.56 10.30 10.33 376,090 -0.09(-0.86%)
Aug 25, 2016 10.43 10.47 10.30 10.42 311,019 +0.01(+0.10%)
Aug 24, 2016 10.58 10.64 10.40 10.41 351,132 -0.22(-2.07%)
Aug 23, 2016 10.95 11.00 10.62 10.63 422,687 -0.23(-2.12%)
Aug 22, 2016 10.73 11.19 10.66 10.86 950,726 +0.16(+1.50%)
Aug 19, 2016 10.32 10.71 10.25 10.70 524,114 +0.41(+3.98%)
Aug 18, 2016 10.52 10.57 10.28 10.29 294,360 -0.23(-2.19%)
Aug 17, 2016 10.72 10.80 10.46 10.52 704,069 -0.14(-1.31%)
Aug 16, 2016 10.39 10.68 10.27 10.66 707,070 +0.21(+2.01%)
Aug 15, 2016 10.25 10.53 10.20 10.45 579,682 +0.25(+2.45%)
Aug 12, 2016 10.06 10.22 10.03 10.20 543,960 +0.21(+2.10%)
Aug 11, 2016 10.05 10.10 9.980 9.990 370,408 -0.08(-0.79%)
Aug 10, 2016 10.33 10.35 10.02 10.07 389,008 -0.26(-2.52%)
Aug 09, 2016 10.75 10.90 10.33 10.33 596,199 -0.42(-3.91%)
Aug 08, 2016 10.47 10.83 10.37 10.75 814,230 +0.22(+2.09%)
Aug 05, 2016 10.22 10.59 10.15 10.53 1,153,173 +0.06(+0.57%)
Aug 04, 2016 10.57 10.63 9.970 10.47 837,236 -0.09(-0.85%)
Aug 03, 2016 10.63 10.98 10.30 10.56 1,226,751 +0.72(+7.32%)
Aug 02, 2016 9.780 10.12 9.680 9.840 732,740 +0.44(+4.68%)
Aug 01, 2016 9.420 9.720 9.270 9.400 392,043 +0.05(+0.53%)
Jul 29, 2016 9.740 9.740 9.320 9.350 549,780 -0.33(-3.41%)
Jul 28, 2016 9.810 9.840 9.670 9.680 144,683 -0.17(-1.73%)
Jul 27, 2016 9.850 9.900 9.780 9.850 169,746 +0.05(+0.51%)
Jul 26, 2016 9.750 9.850 9.560 9.800 298,972 +0.08(+0.82%)
Jul 25, 2016 9.470 9.750 9.430 9.720 418,712 +0.07(+0.73%)
Jul 22, 2016 9.600 9.675 9.440 9.650 600,923 +0.03(+0.31%)
Jul 21, 2016 9.840 9.840 9.580 9.620 537,336 -0.25(-2.53%)
Jul 20, 2016 9.890 9.970 9.660 9.870 305,365 -0.01(-0.10%)
Jul 19, 2016 9.910 10.03 9.500 9.880 230,413 -0.07(-0.70%)
Jul 18, 2016 10.10 10.14 9.890 9.950 268,786 -0.08(-0.80%)
Jul 15, 2016 9.970 10.04 9.815 10.03 258,301 +0.14(+1.42%)
Jul 14, 2016 10.06 10.06 9.760 9.890 234,236 -0.07(-0.70%)
Jul 13, 2016 9.990 10.05 9.561 9.960 419,782 -0.01(-0.10%)
Jul 12, 2016 9.820 9.990 9.730 9.970 452,630 +0.25(+2.57%)
Jul 11, 2016 9.580 9.825 9.550 9.720 326,985 +0.17(+1.78%)
Jul 08, 2016 9.220 9.580 9.110 9.550 864,888 +0.44(+4.83%)
Jul 07, 2016 8.900 9.160 8.900 9.110 770,023 +0.39(+4.47%)
Jul 05, 2016 8.960 8.960 8.650 8.720 288,199 -0.24(-2.68%)
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.