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 (%)
Sep 29, 2017 1.650 1.650 1.550 1.550 36,596 -0.10(-6.06%)
Sep 28, 2017 1.600 1.650 1.600 1.650 21,221 +0.05(+3.12%)
Sep 27, 2017 1.625 1.650 1.600 1.600 33,228 +0.00(+0.00%)
Sep 26, 2017 1.650 1.700 1.600 1.600 29,456 -0.05(-3.03%)
Sep 25, 2017 1.650 1.700 1.600 1.650 33,207 -0.05(-2.94%)
Sep 22, 2017 1.600 1.700 1.600 1.700 53,788 +0.07(+4.62%)
Sep 21, 2017 1.700 1.700 1.600 1.625 28,614 -0.07(-4.41%)
Sep 20, 2017 1.613 1.700 1.600 1.700 84,579 +0.05(+3.03%)
Sep 19, 2017 1.600 1.650 1.550 1.650 79,102 +0.05(+3.12%)
Sep 18, 2017 1.600 1.650 1.550 1.600 23,476 +0.00(+0.00%)
Sep 15, 2017 1.650 1.650 1.550 1.600 77,058 +0.00(+0.00%)
Sep 14, 2017 1.550 1.600 1.550 1.600 12,580 +0.00(+0.00%)
Sep 13, 2017 1.550 1.600 1.500 1.600 185,862 +0.05(+3.23%)
Sep 12, 2017 1.650 1.650 1.550 1.550 200,832 -0.05(-3.13%)
Sep 11, 2017 1.600 1.650 1.600 1.600 64,360 +0.00(+0.00%)
Sep 08, 2017 1.600 1.625 1.600 1.600 10,199 +0.00(+0.00%)
Sep 07, 2017 1.600 1.630 1.600 1.600 30,618 -0.05(-3.03%)
Sep 06, 2017 1.600 1.650 1.600 1.650 73,313 +0.02(+1.54%)
Sep 05, 2017 1.650 1.650 1.600 1.625 18,148 -0.02(-1.52%)
Sep 01, 2017 1.600 1.650 1.600 1.650 19,475 +0.02(+1.54%)
Aug 31, 2017 1.600 1.650 1.600 1.625 45,138 +0.02(+1.56%)
Aug 30, 2017 1.550 1.600 1.500 1.600 31,418 +0.10(+6.67%)
Aug 29, 2017 1.550 1.600 1.500 1.500 36,362 -0.05(-3.23%)
Aug 28, 2017 1.600 1.600 1.550 1.550 33,531 -0.05(-3.13%)
Aug 25, 2017 1.500 1.600 1.500 1.600 29,900 +0.08(+4.92%)
Aug 24, 2017 1.500 1.550 1.500 1.525 11,928 +0.02(+1.67%)
Aug 23, 2017 1.500 1.550 1.500 1.500 28,753 -0.05(-3.23%)
Aug 22, 2017 1.550 1.550 1.500 1.550 14,479 +0.05(+3.33%)
Aug 21, 2017 1.500 1.550 1.500 1.500 32,899 -0.05(-3.23%)
Aug 18, 2017 1.500 1.550 1.500 1.550 36,431 +0.03(+1.64%)
Aug 17, 2017 1.500 1.550 1.500 1.525 22,259 +0.00(+0.00%)
Aug 16, 2017 1.550 1.550 1.500 1.525 65,265 -0.03(-1.61%)
Aug 15, 2017 1.600 1.600 1.500 1.550 22,571 +0.00(+0.00%)
Aug 14, 2017 1.500 1.600 1.500 1.550 59,872 +0.05(+3.33%)
Aug 11, 2017 1.550 1.550 1.500 1.500 77,842 -0.05(-3.23%)
Aug 10, 2017 1.550 1.587 1.550 1.550 62,113 +0.00(+0.00%)
Aug 09, 2017 1.600 1.600 1.550 1.550 175,777 +0.00(+0.00%)
Aug 08, 2017 1.650 1.700 1.550 1.550 36,205 -0.10(-6.06%)
Aug 07, 2017 1.600 1.700 1.550 1.650 161,648 +0.05(+3.12%)
Aug 04, 2017 1.600 1.650 1.550 1.600 49,044 -0.05(-3.03%)
Aug 03, 2017 1.700 1.700 1.600 1.650 50,083 -0.05(-2.94%)
Aug 02, 2017 1.650 1.700 1.550 1.700 392,421 +0.05(+3.03%)
Aug 01, 2017 1.650 1.650 1.600 1.650 389,551 +0.05(+3.12%)
Jul 31, 2017 1.650 1.700 1.600 1.600 24,634 -0.05(-3.03%)
Jul 28, 2017 1.650 1.700 1.600 1.650 163,854 +0.05(+3.12%)
Jul 27, 2017 1.650 1.700 1.600 1.600 93,522 -0.05(-3.03%)
Jul 26, 2017 1.750 1.800 1.650 1.650 34,524 -0.10(-5.71%)
Jul 25, 2017 1.700 1.800 1.700 1.750 56,889 -0.05(-2.78%)
Jul 24, 2017 1.700 1.800 1.700 1.800 51,878 +0.10(+5.88%)
Jul 21, 2017 1.700 1.750 1.650 1.700 238,209 +0.00(+0.00%)
Jul 20, 2017 1.750 1.600 1.700 22,863 +0.10(+6.25%)
Jul 19, 2017 1.700 1.750 1.600 1.600 354,116 -0.10(-5.88%)
Jul 18, 2017 1.750 1.800 1.660 1.700 29,038 +0.00(+0.00%)
Jul 17, 2017 1.650 1.800 1.600 1.700 90,958 +0.10(+6.25%)
Jul 14, 2017 1.600 1.650 1.600 1.600 59,654 +0.00(+0.00%)
Jul 13, 2017 1.600 1.650 1.550 1.600 221,255 +0.05(+3.23%)
Jul 12, 2017 1.600 1.650 1.550 1.550 70,046 -0.05(-3.13%)
Jul 11, 2017 1.650 1.650 1.550 1.600 54,375 +0.00(+0.00%)
Jul 10, 2017 1.650 1.650 1.550 1.600 100,379 -0.05(-3.03%)
Jul 07, 2017 1.600 1.650 1.550 1.650 66,847 +0.00(+0.00%)
Jul 06, 2017 1.550 1.650 1.500 1.650 384,730 +0.10(+6.45%)
Jul 05, 2017 1.550 1.600 1.550 1.550 18,530 +0.00(+0.00%)
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.