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 )

54.54 -0.26 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2012 5.190 5.360 5.109 5.150 266,954 -0.01(-0.19%)
Jan 30, 2012 5.070 5.190 5.050 5.160 207,915 +0.01(+0.19%)
Jan 27, 2012 5.230 5.270 5.000 5.150 497,156 -0.08(-1.53%)
Jan 26, 2012 5.380 5.400 5.200 5.230 373,918 -0.12(-2.24%)
Jan 25, 2012 5.230 5.390 5.150 5.350 440,172 +0.14(+2.69%)
Jan 24, 2012 5.250 5.300 5.130 5.210 662,147 -0.14(-2.62%)
Jan 23, 2012 5.440 5.490 5.170 5.350 607,171 -0.08(-1.47%)
Jan 20, 2012 5.120 5.480 5.120 5.430 745,003 +0.32(+6.26%)
Jan 19, 2012 4.860 5.205 4.860 5.110 982,668 +0.26(+5.36%)
Jan 18, 2012 4.860 5.000 4.810 4.850 903,978 +0.00(+0.00%)
Jan 17, 2012 4.970 4.985 4.840 4.850 580,237 -0.08(-1.62%)
Jan 13, 2012 5.000 5.080 4.870 4.930 510,799 -0.13(-2.57%)
Jan 12, 2012 5.130 5.150 4.960 5.060 868,154 -0.05(-0.98%)
Jan 11, 2012 5.240 5.240 5.100 5.110 467,709 -0.14(-2.67%)
Jan 10, 2012 5.190 5.320 5.120 5.250 305,276 +0.13(+2.54%)
Jan 09, 2012 5.150 5.270 5.100 5.120 518,252 -0.03(-0.58%)
Jan 06, 2012 5.160 5.230 5.080 5.150 352,036 -0.04(-0.77%)
Jan 05, 2012 5.180 5.290 5.140 5.190 324,311 -0.01(-0.19%)
Jan 04, 2012 5.100 5.210 5.080 5.200 318,176 +0.14(+2.77%)
Dec 30, 2011 5.100 5.110 5.030 5.060 563,596 -0.04(-0.78%)
Dec 29, 2011 5.060 5.120 5.050 5.100 470,122 +0.04(+0.79%)
Dec 28, 2011 5.010 5.140 4.980 5.060 456,945 +0.03(+0.60%)
Dec 27, 2011 5.050 5.100 4.970 5.030 281,318 -0.04(-0.79%)
Dec 23, 2011 4.920 5.130 4.920 5.070 538,815 +0.26(+5.41%)
Dec 21, 2011 4.780 4.840 4.710 4.810 338,963 +0.00(+0.00%)
Dec 20, 2011 4.790 4.840 4.780 4.810 846,646 +0.12(+2.56%)
Dec 19, 2011 4.850 4.860 4.680 4.690 422,104 -0.16(-3.30%)
Dec 16, 2011 4.980 5.000 4.790 4.850 845,824 -0.09(-1.82%)
Dec 15, 2011 5.050 5.220 4.900 4.940 930,946 -0.08(-1.59%)
Dec 14, 2011 5.420 5.420 4.970 5.020 745,458 -0.38(-7.04%)
Dec 13, 2011 5.690 5.730 5.355 5.400 358,863 -0.21(-3.74%)
Dec 12, 2011 5.470 5.650 5.470 5.610 298,538 -0.02(-0.36%)
Dec 09, 2011 5.410 5.670 5.345 5.630 1,070,485 +0.23(+4.26%)
Dec 08, 2011 5.440 5.500 5.350 5.400 1,051,477 -0.09(-1.64%)
Dec 07, 2011 5.640 5.670 5.460 5.490 911,202 -0.18(-3.17%)
Dec 06, 2011 5.680 5.740 5.600 5.670 526,193 -0.01(-0.18%)
Dec 05, 2011 5.790 5.810 5.610 5.680 547,630 -0.03(-0.53%)
Dec 02, 2011 5.900 5.990 5.690 5.710 380,214 -0.13(-2.23%)
Dec 01, 2011 5.890 5.920 5.760 5.840 353,486 -0.08(-1.35%)
Nov 30, 2011 5.920 5.930 5.761 5.920 693,821 +0.25(+4.41%)
Nov 29, 2011 5.730 5.780 5.590 5.670 343,112 -0.06(-1.05%)
Nov 28, 2011 5.450 5.740 5.450 5.730 721,000 +0.34(+6.31%)
Nov 25, 2011 5.500 5.670 5.380 5.390 382,981 -0.12(-2.18%)
Nov 23, 2011 5.660 5.810 5.490 5.510 559,433 -0.19(-3.33%)
Nov 22, 2011 5.840 5.900 5.700 5.700 476,889 -0.15(-2.56%)
Nov 21, 2011 5.950 6.030 5.820 5.850 452,169 -0.24(-3.94%)
Nov 18, 2011 6.220 6.250 5.950 6.090 713,841 -0.14(-2.25%)
Nov 17, 2011 6.430 6.440 6.200 6.230 505,759 -0.24(-3.71%)
Nov 16, 2011 6.420 6.710 6.410 6.470 491,354 -0.01(-0.15%)
Nov 15, 2011 6.240 6.510 6.210 6.480 248,538 +0.20(+3.18%)
Nov 14, 2011 6.410 6.410 6.250 6.280 328,656 -0.14(-2.18%)
Nov 11, 2011 6.320 6.440 6.200 6.420 192,774 +0.17(+2.72%)
Nov 10, 2011 6.090 6.280 6.040 6.250 301,741 +0.26(+4.34%)
Nov 09, 2011 6.270 6.330 5.990 5.990 435,201 -0.46(-7.13%)
Nov 08, 2011 6.360 6.470 6.240 6.450 191,490 +0.14(+2.22%)
Nov 07, 2011 6.540 6.550 6.210 6.310 447,415 -0.27(-4.10%)
Nov 04, 2011 6.180 6.590 6.180 6.580 384,661 +0.33(+5.28%)
Nov 03, 2011 6.140 6.280 5.990 6.250 307,985 +0.19(+3.14%)
Nov 02, 2011 6.090 6.250 5.980 6.060 391,436 +0.08(+1.34%)
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.