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

Finjan Holdings (NQ: FNJN )

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 (%)
Apr 30, 2015 1.520 2.220 1.480 1.500 2,322,114 +0.03(+2.04%)
Apr 29, 2015 1.610 1.610 1.470 1.470 10,200 -0.07(-4.39%)
Apr 28, 2015 1.360 1.605 1.330 1.538 32,894 +0.15(+10.61%)
Apr 27, 2015 1.430 1.470 1.310 1.390 60,830 +0.00(+0.00%)
Apr 24, 2015 1.460 1.470 1.374 1.390 44,928 -0.06(-4.14%)
Apr 23, 2015 1.500 1.520 1.390 1.450 37,068 -0.01(-0.68%)
Apr 22, 2015 1.590 1.620 1.430 1.460 68,965 -0.10(-6.41%)
Apr 21, 2015 1.590 1.590 1.550 1.560 33,755 -0.02(-1.56%)
Apr 20, 2015 1.600 1.660 1.570 1.585 43,697 -0.03(-1.57%)
Apr 17, 2015 1.650 1.700 1.600 1.610 42,342 -0.04(-2.42%)
Apr 16, 2015 1.780 1.930 1.620 1.650 98,953 -0.15(-8.33%)
Apr 15, 2015 1.892 1.900 1.780 1.800 35,451 -0.09(-4.76%)
Apr 14, 2015 1.900 1.950 1.890 1.890 10,214 -0.04(-2.07%)
Apr 13, 2015 1.960 1.960 1.880 1.930 33,063 -0.01(-0.52%)
Apr 10, 2015 1.900 1.977 1.900 1.940 16,578 +0.01(+0.52%)
Apr 09, 2015 1.910 1.980 1.840 1.930 82,156 +0.08(+4.32%)
Apr 08, 2015 1.800 1.900 1.730 1.850 41,420 +0.04(+2.21%)
Apr 07, 2015 1.880 1.880 1.770 1.810 24,391 +0.00(+0.00%)
Apr 06, 2015 1.900 1.900 1.780 1.810 26,730 -0.09(-4.74%)
Apr 02, 2015 1.730 1.900 1.900 1.900 85,400 -0.04(-2.06%)
Apr 01, 2015 1.920 2.080 1.890 1.940 63,249 -0.12(-5.83%)
Mar 31, 2015 2.010 2.080 1.760 2.060 118,215 +0.05(+2.49%)
Mar 30, 2015 2.050 2.150 2.010 2.010 37,011 -0.04(-1.95%)
Mar 27, 2015 2.065 2.110 2.030 2.050 24,169 -0.03(-1.44%)
Mar 26, 2015 2.050 2.140 2.020 2.080 66,325 +0.01(+0.48%)
Mar 25, 2015 2.260 2.406 2.020 2.070 219,603 -0.33(-13.75%)
Mar 24, 2015 2.035 2.820 2.010 2.400 1,634,716 +0.35(+17.07%)
Mar 23, 2015 2.050 2.170 2.020 2.050 27,553 +0.02(+0.99%)
Mar 20, 2015 2.080 2.140 2.030 2.030 20,665 -0.05(-2.40%)
Mar 19, 2015 2.170 2.290 2.020 2.080 26,068 -0.05(-2.36%)
Mar 18, 2015 2.160 2.210 2.030 2.130 39,973 -0.02(-0.92%)
Mar 17, 2015 2.100 2.280 2.100 2.150 40,355 +0.04(+1.90%)
Mar 16, 2015 2.080 2.190 2.060 2.110 16,660 +0.06(+2.93%)
Mar 13, 2015 2.130 2.160 2.050 2.050 51,476 -0.01(-0.49%)
Mar 12, 2015 2.150 2.175 2.000 2.060 75,842 -0.09(-4.19%)
Mar 11, 2015 2.100 2.200 2.100 2.150 35,082 +0.01(+0.47%)
Mar 10, 2015 2.380 2.440 2.100 2.140 122,415 -0.21(-8.94%)
Mar 09, 2015 2.400 2.530 2.340 2.350 52,419 -0.07(-2.89%)
Mar 06, 2015 2.600 2.600 2.270 2.420 105,689 -0.10(-3.98%)
Mar 05, 2015 2.710 2.710 2.500 2.520 54,068 -0.16(-5.96%)
Mar 04, 2015 2.770 2.750 2.620 2.680 55,463 -0.07(-2.55%)
Mar 03, 2015 3.210 3.210 2.650 2.750 487,624 +0.19(+7.42%)
Mar 02, 2015 2.510 2.560 2.365 2.560 77,121 +0.06(+2.40%)
Feb 27, 2015 2.670 2.670 2.410 2.500 63,920 -0.08(-3.10%)
Feb 26, 2015 2.670 2.790 2.510 2.580 85,261 +0.03(+1.18%)
Feb 25, 2015 2.500 2.730 2.400 2.550 94,066 +0.12(+4.94%)
Feb 24, 2015 2.690 2.690 2.240 2.430 68,592 -0.14(-5.45%)
Feb 23, 2015 2.880 2.880 2.480 2.570 83,695 -0.18(-6.55%)
Feb 20, 2015 2.970 3.080 2.690 2.750 334,545 -0.07(-2.48%)
Feb 19, 2015 2.720 2.935 2.720 2.820 56,869 -0.06(-2.08%)
Feb 18, 2015 2.870 2.900 2.530 2.880 132,073 +0.24(+9.09%)
Feb 17, 2015 2.780 2.855 2.510 2.640 135,231 -0.13(-4.69%)
Feb 13, 2015 3.200 2.770 2.770 2.770 719,600 -0.36(-11.50%)
Feb 12, 2015 2.460 3.250 2.410 3.130 208,187 +0.50(+19.01%)
Feb 11, 2015 3.000 3.010 2.420 2.630 163,645 -0.02(-0.75%)
Feb 10, 2015 2.050 2.800 2.040 2.650 316,693 +0.62(+30.54%)
Feb 09, 2015 1.990 2.040 1.990 2.030 2,044 +0.02(+1.00%)
Feb 06, 2015 1.970 2.050 1.970 2.010 9,369 -0.02(-0.99%)
Feb 05, 2015 2.020 2.070 1.980 2.030 10,016 -0.09(-4.25%)
Feb 04, 2015 2.030 2.120 2.030 2.120 2,144 +0.09(+4.43%)
Feb 03, 2015 2.010 2.050 2.010 2.030 3,281 -0.02(-0.98%)
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.