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 28, 2018 0.8400 0.9100 0.8400 0.8600 34,700 +0.02(+2.38%)
Sep 27, 2018 0.9146 0.9697 0.8400 0.8400 52,117 -0.07(-8.03%)
Sep 26, 2018 0.9700 0.9700 0.9100 0.9133 23,129 -0.02(-2.06%)
Sep 25, 2018 0.9100 1.000 0.9100 0.9325 71,022 -0.06(-5.81%)
Sep 24, 2018 0.8400 1.000 0.8300 0.9900 104,104 +0.10(+11.24%)
Sep 21, 2018 0.7800 0.9200 0.7600 0.8900 185,500 +0.11(+14.10%)
Sep 20, 2018 0.8000 0.8100 0.7500 0.7800 437,036 -0.01(-1.58%)
Sep 19, 2018 0.8698 0.8699 0.7800 0.7925 116,930 -0.04(-4.23%)
Sep 18, 2018 0.8600 0.8986 0.8120 0.8275 168,691 -0.04(-4.45%)
Sep 17, 2018 0.8700 0.8959 0.8600 0.8660 93,868 +0.01(+0.70%)
Sep 14, 2018 0.8600 0.9000 0.8600 0.8600 166,300 -0.02(-2.27%)
Sep 13, 2018 0.8801 0.9311 0.8800 0.8800 141,723 -0.03(-3.35%)
Sep 12, 2018 0.9022 0.9528 0.8520 0.9105 134,169 +0.01(+1.17%)
Sep 11, 2018 0.9545 0.9545 0.9000 0.9000 103,692 -0.01(-1.00%)
Sep 10, 2018 1.020 1.020 0.9000 0.9091 120,591 -0.11(-10.87%)
Sep 07, 2018 1.010 1.030 1.000 1.020 28,400 -0.01(-0.97%)
Sep 06, 2018 1.000 1.030 1.000 1.030 24,842 +0.02(+1.98%)
Sep 05, 2018 1.020 1.020 1.000 1.010 46,618 -0.01(-0.98%)
Sep 04, 2018 0.9850 1.030 0.9801 1.020 103,886 +0.03(+3.03%)
Aug 31, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.60%)
Aug 30, 2018 1.030 1.030 1.010 1.027 32,268 +0.04(+3.83%)
Aug 29, 2018 0.9701 1.040 0.9700 0.9891 45,616 +0.02(+1.97%)
Aug 28, 2018 1.020 1.020 0.9700 0.9700 16,993 -0.01(-1.02%)
Aug 27, 2018 1.050 1.050 0.9800 0.9800 87,729 +0.01(+0.51%)
Aug 24, 2018 0.9000 1.100 0.9000 0.9750 149,100 +0.07(+8.33%)
Aug 23, 2018 1.050 1.100 0.9000 0.9000 262,316 -0.10(-10.00%)
Aug 22, 2018 1.130 1.130 1.000 1.000 110,570 -0.05(-4.76%)
Aug 21, 2018 1.050 1.150 1.050 1.050 56,888 -0.05(-4.55%)
Aug 20, 2018 1.050 1.150 1.050 1.100 66,022 +0.00(+0.00%)
Aug 17, 2018 1.100 1.150 1.050 1.100 44,600 -0.02(-2.22%)
Aug 16, 2018 1.110 1.150 1.100 1.125 57,803 -0.02(-2.17%)
Aug 15, 2018 1.200 1.200 1.135 1.150 172,593 -0.03(-2.13%)
Aug 14, 2018 1.150 1.200 1.150 1.175 14,664 +0.03(+2.17%)
Aug 13, 2018 1.150 1.200 1.100 1.150 23,771 +0.00(+0.00%)
Aug 10, 2018 1.200 1.200 1.050 1.150 102,600 +0.02(+2.22%)
Aug 09, 2018 1.200 1.200 1.100 1.125 333,666 -0.18(-13.46%)
Aug 08, 2018 1.270 1.300 1.250 1.300 9,823 +0.00(+0.00%)
Aug 07, 2018 1.350 1.350 1.250 1.300 64,489 +0.00(+0.00%)
Aug 06, 2018 1.250 1.350 1.250 1.300 29,260 +0.05(+4.00%)
Aug 03, 2018 1.300 1.350 1.250 1.250 99,500 +0.00(+0.00%)
Aug 02, 2018 1.250 1.350 1.240 1.250 28,153 -0.05(-3.85%)
Aug 01, 2018 1.300 1.350 1.200 1.300 67,312 +0.00(+0.00%)
Jul 31, 2018 1.350 1.400 1.300 1.300 31,063 -0.05(-3.70%)
Jul 30, 2018 1.350 1.400 1.350 1.350 14,985 -0.05(-3.57%)
Jul 27, 2018 1.350 1.400 1.350 1.400 5,400 +0.05(+3.70%)
Jul 26, 2018 1.400 1.400 1.350 1.350 10,007 +0.00(+0.00%)
Jul 25, 2018 1.350 1.400 1.350 1.350 3,897 +0.00(+0.00%)
Jul 24, 2018 1.350 1.400 1.350 1.350 22,262 +0.00(+0.00%)
Jul 23, 2018 1.400 1.400 1.350 1.350 10,732 -0.02(-1.82%)
Jul 20, 2018 1.350 1.400 1.350 1.375 10,798 +0.07(+5.77%)
Jul 19, 2018 1.400 1.400 1.300 1.300 54,166 -0.10(-7.14%)
Jul 18, 2018 1.350 1.400 1.350 1.400 26,122 +0.05(+3.70%)
Jul 17, 2018 1.350 1.400 1.300 1.350 26,199 +0.00(+0.00%)
Jul 16, 2018 1.400 1.450 1.350 1.350 12,158 -0.05(-3.57%)
Jul 13, 2018 1.350 1.400 1.350 1.400 52,705 +0.10(+7.69%)
Jul 12, 2018 1.350 1.300 1.300 46,422 -0.05(-3.70%)
Jul 11, 2018 1.350 1.400 1.300 1.350 13,576 +0.00(+0.00%)
Jul 10, 2018 1.400 1.450 1.325 1.350 43,236 -0.05(-3.57%)
Jul 09, 2018 1.405 1.450 1.400 1.400 6,966 -0.05(-3.45%)
Jul 06, 2018 1.400 1.450 1.400 1.450 12,306 +0.05(+3.57%)
Jul 05, 2018 1.417 1.450 1.400 1.400 54,946 +0.00(+0.00%)
Jul 03, 2018 1.400 1.400 1.400 0 -0.05(-3.11%)
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.