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 30, 2020 5.090 5.170 5.000 5.070 47,560 -0.02(-0.39%)
Sep 29, 2020 5.160 5.200 5.060 5.090 27,875 -0.07(-1.36%)
Sep 28, 2020 5.200 5.240 5.090 5.160 116,896 +0.15(+2.99%)
Sep 25, 2020 4.760 5.050 4.707 5.010 54,200 +0.24(+5.03%)
Sep 24, 2020 4.800 4.870 4.570 4.770 49,276 -0.03(-0.63%)
Sep 23, 2020 5.020 5.065 4.780 4.800 43,559 -0.23(-4.57%)
Sep 22, 2020 5.130 5.160 4.910 5.030 36,805 -0.10(-1.95%)
Sep 21, 2020 5.160 5.230 5.000 5.130 45,817 -0.11(-2.10%)
Sep 18, 2020 5.240 5.330 5.080 5.240 272,800 +0.04(+0.77%)
Sep 17, 2020 5.170 5.240 5.130 5.200 28,961 -0.02(-0.38%)
Sep 16, 2020 5.240 5.280 5.180 5.220 39,851 +0.02(+0.38%)
Sep 15, 2020 5.240 5.290 5.190 5.200 37,344 -0.03(-0.57%)
Sep 14, 2020 5.290 5.305 5.170 5.230 41,069 -0.01(-0.19%)
Sep 11, 2020 5.450 5.450 5.180 5.240 49,900 -0.16(-2.96%)
Sep 10, 2020 5.450 5.490 5.390 5.400 42,762 -0.06(-1.10%)
Sep 09, 2020 5.440 5.500 5.350 5.460 44,770 +0.05(+0.92%)
Sep 08, 2020 5.280 5.440 5.190 5.410 57,397 +0.08(+1.50%)
Sep 04, 2020 5.260 5.440 5.200 5.330 105,300 +0.09(+1.72%)
Sep 03, 2020 5.280 5.290 5.090 5.240 107,704 -0.02(-0.38%)
Sep 02, 2020 5.210 5.320 5.160 5.260 78,363 +0.03(+0.57%)
Sep 01, 2020 5.150 5.250 5.150 5.230 57,589 +0.06(+1.16%)
Aug 31, 2020 5.170 5.280 5.120 5.170 59,869 -0.02(-0.39%)
Aug 28, 2020 5.190 5.220 5.050 5.190 118,100 +0.01(+0.19%)
Aug 27, 2020 5.200 5.270 5.150 5.180 45,400 -0.01(-0.19%)
Aug 26, 2020 5.240 5.291 5.160 5.190 67,248 -0.03(-0.57%)
Aug 25, 2020 5.320 5.360 5.207 5.220 82,586 +0.06(+1.16%)
Aug 24, 2020 5.340 5.400 5.130 5.160 49,385 -0.23(-4.27%)
Aug 21, 2020 5.310 5.400 5.040 5.390 96,100 +0.05(+0.94%)
Aug 20, 2020 5.410 5.445 5.270 5.340 61,904 -0.11(-2.02%)
Aug 19, 2020 5.490 5.600 5.360 5.450 62,359 +0.00(+0.00%)
Aug 18, 2020 5.480 5.489 5.390 5.450 61,548 -0.03(-0.55%)
Aug 17, 2020 5.340 5.490 5.340 5.480 116,460 +0.14(+2.62%)
Aug 14, 2020 5.070 5.400 5.060 5.340 47,300 +0.25(+4.91%)
Aug 13, 2020 5.150 5.450 5.030 5.090 150,033 -0.06(-1.17%)
Aug 12, 2020 4.990 5.230 4.917 5.150 121,481 +0.18(+3.62%)
Aug 11, 2020 4.880 5.000 4.760 4.970 502,579 +0.15(+3.11%)
Aug 10, 2020 4.720 4.890 4.450 4.820 350,992 +0.06(+1.26%)
Aug 07, 2020 4.690 4.770 4.670 4.760 39,700 +0.06(+1.28%)
Aug 06, 2020 4.700 4.750 4.432 4.700 70,503 +0.17(+3.75%)
Aug 05, 2020 4.610 4.610 4.435 4.530 52,998 -0.13(-2.79%)
Aug 04, 2020 4.570 4.710 4.510 4.660 58,601 +0.08(+1.75%)
Aug 03, 2020 4.570 4.695 4.470 4.580 97,746 +0.04(+0.88%)
Jul 31, 2020 4.510 4.560 4.480 4.540 35,900 +0.05(+1.11%)
Jul 30, 2020 4.470 4.600 4.450 4.490 62,805 -0.07(-1.54%)
Jul 29, 2020 4.220 4.686 4.220 4.560 158,478 +0.34(+8.06%)
Jul 28, 2020 4.230 4.290 4.200 4.220 37,887 -0.03(-0.71%)
Jul 27, 2020 4.160 4.250 4.120 4.250 54,843 +0.07(+1.67%)
Jul 24, 2020 4.100 4.232 4.077 4.180 58,400 +0.05(+1.21%)
Jul 23, 2020 4.100 4.198 4.060 4.130 44,822 +0.03(+0.73%)
Jul 22, 2020 4.040 4.136 4.020 4.100 50,158 +0.04(+0.99%)
Jul 21, 2020 4.050 4.190 4.020 4.060 43,010 +0.06(+1.50%)
Jul 20, 2020 4.010 4.020 3.880 4.000 56,981 -0.01(-0.25%)
Jul 17, 2020 3.910 4.150 3.885 4.010 111,900 +0.09(+2.30%)
Jul 16, 2020 4.030 4.160 3.920 3.920 31,232 -0.14(-3.45%)
Jul 15, 2020 3.790 4.150 3.790 4.060 132,026 +0.28(+7.41%)
Jul 14, 2020 3.650 3.880 3.640 3.780 44,743 +0.12(+3.28%)
Jul 13, 2020 3.810 3.830 3.650 3.660 109,701 -0.13(-3.43%)
Jul 10, 2020 3.740 3.990 3.680 3.790 49,400 +0.03(+0.80%)
Jul 09, 2020 3.940 3.980 3.740 3.760 96,643 -0.19(-4.81%)
Jul 08, 2020 3.890 4.010 3.750 3.950 96,962 +0.05(+1.28%)
Jul 07, 2020 3.950 4.050 3.880 3.900 39,764 -0.09(-2.26%)
Jul 06, 2020 4.000 4.080 3.920 3.990 141,284 +0.06(+1.53%)
Jul 02, 2020 4.020 4.190 3.910 3.930 51,600 -0.06(-1.50%)
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.