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 29, 2016 1.170 1.170 1.130 1.142 30,783 -0.03(-2.39%)
Apr 28, 2016 1.180 1.210 1.160 1.170 12,992 -0.03(-2.17%)
Apr 27, 2016 1.170 1.209 1.161 1.196 25,431 +0.04(+3.09%)
Apr 26, 2016 1.220 1.220 1.150 1.160 48,429 -0.06(-4.91%)
Apr 25, 2016 1.250 1.265 1.210 1.220 22,961 -0.04(-3.17%)
Apr 22, 2016 1.250 1.306 1.250 1.260 39,877 -0.05(-3.82%)
Apr 21, 2016 1.300 1.350 1.260 1.310 18,654 -0.01(-0.76%)
Apr 20, 2016 1.260 1.350 1.210 1.320 51,429 +0.04(+3.13%)
Apr 19, 2016 1.340 1.370 1.220 1.280 70,588 -0.07(-5.19%)
Apr 18, 2016 1.410 1.429 1.320 1.350 52,562 -0.05(-3.57%)
Apr 15, 2016 1.340 1.420 1.310 1.400 114,681 +0.03(+2.19%)
Apr 14, 2016 1.490 1.600 1.340 1.370 400,440 -0.11(-7.43%)
Apr 13, 2016 1.400 1.768 1.370 1.480 1,466,187 +0.13(+9.63%)
Apr 12, 2016 1.250 1.480 1.200 1.350 383,802 +0.18(+15.38%)
Apr 11, 2016 1.070 1.280 1.043 1.170 289,406 +0.10(+9.36%)
Apr 08, 2016 1.030 1.070 1.030 1.070 56,130 +0.07(+6.99%)
Apr 07, 2016 1.030 1.050 0.9000 1.000 84,109 +0.00(+0.00%)
Apr 06, 2016 0.9000 1.020 0.8810 1.000 51,392 +0.11(+11.88%)
Apr 05, 2016 0.8792 0.9000 0.8700 0.8938 11,868 +0.02(+2.74%)
Apr 04, 2016 0.9000 0.9200 0.8700 0.8700 22,153 -0.04(-4.40%)
Apr 01, 2016 0.9100 0.9200 0.9000 0.9100 20,824 +0.00(+0.00%)
Mar 31, 2016 0.9600 0.9600 0.9100 0.9100 14,977 -0.05(-5.21%)
Mar 30, 2016 0.9998 1.000 0.9600 0.9600 13,778 +0.00(+0.00%)
Mar 29, 2016 0.9593 1.000 0.9500 0.9600 7,824 -0.03(-3.03%)
Mar 28, 2016 0.9500 0.9900 0.9050 0.9900 4,529 +0.00(+0.00%)
Mar 24, 2016 1.000 0.9900 0.9900 0.9900 5,700 -0.01(-1.00%)
Mar 23, 2016 1.020 1.020 0.9842 1.000 7,907 -0.07(-6.80%)
Mar 22, 2016 1.010 1.090 1.010 1.073 3,225 -0.01(-0.65%)
Mar 21, 2016 0.9800 1.080 0.9800 1.080 31,416 +0.04(+3.85%)
Mar 18, 2016 0.9888 1.150 0.9888 1.040 41,969 +0.02(+1.96%)
Mar 17, 2016 1.014 1.020 0.9800 1.020 10,726 +0.00(+0.00%)
Mar 16, 2016 1.000 1.020 0.9935 1.020 11,703 +0.02(+2.00%)
Mar 15, 2016 1.020 1.020 1.000 1.000 21,256 -0.01(-1.00%)
Mar 14, 2016 0.9890 1.020 0.9800 1.010 56,334 +0.02(+2.13%)
Mar 11, 2016 0.9407 0.9900 0.9407 0.9890 34,045 +0.10(+11.12%)
Mar 10, 2016 0.9200 0.9200 0.8750 0.8900 10,200 -0.03(-3.26%)
Mar 09, 2016 0.9100 0.9301 0.9100 0.9200 26,496 +0.01(+1.10%)
Mar 08, 2016 0.8979 0.9408 0.8979 0.9100 3,782 +0.08(+9.51%)
Mar 07, 2016 0.9000 0.9333 0.8100 0.8310 54,204 -0.06(-6.63%)
Mar 04, 2016 0.9100 0.9300 0.8900 0.8900 29,529 +0.00(+0.29%)
Mar 03, 2016 0.9500 0.9530 0.8820 0.8874 20,559 -0.06(-6.59%)
Mar 02, 2016 0.9585 0.9800 0.9500 0.9500 2,440 +0.01(+1.60%)
Mar 01, 2016 0.9399 0.9399 0.8900 0.9350 3,174 +0.04(+3.89%)
Feb 29, 2016 0.8999 0.9900 0.8999 0.9000 9,886 +0.00(+0.00%)
Feb 26, 2016 0.9900 0.9900 0.9000 0.9000 1,341 +0.00(+0.00%)
Feb 25, 2016 0.8801 0.9500 0.8801 0.9000 10,581 -0.07(-7.21%)
Feb 24, 2016 0.9000 0.9700 0.9000 0.9699 7,000 +0.05(+5.42%)
Feb 23, 2016 0.9640 0.9900 0.8800 0.9200 19,802 -0.04(-4.17%)
Feb 22, 2016 0.9800 0.9900 0.9600 0.9600 27,599 +0.01(+0.95%)
Feb 19, 2016 0.9899 0.9900 0.9300 0.9510 12,691 +0.00(+0.11%)
Feb 18, 2016 0.9900 0.9901 0.9500 0.9500 8,665 -0.04(-4.04%)
Feb 17, 2016 0.9988 0.9988 0.9900 0.9900 1,100 -0.01(-1.00%)
Feb 16, 2016 1.016 1.020 1.000 1.000 28,311 -0.02(-1.96%)
Feb 12, 2016 1.020 1.020 1.020 1.020 5,400 +0.02(+2.00%)
Feb 11, 2016 0.9800 1.080 0.8501 1.000 75,143 +0.05(+5.71%)
Feb 10, 2016 0.9500 1.090 0.9400 0.9460 55,061 -0.00(-0.42%)
Feb 09, 2016 1.000 1.070 0.9300 0.9500 19,200 +0.00(+0.00%)
Feb 08, 2016 1.120 1.143 0.9200 0.9500 80,198 -0.09(-8.65%)
Feb 05, 2016 1.130 1.150 1.020 1.040 20,549 -0.06(-5.45%)
Feb 04, 2016 1.120 1.155 1.080 1.100 21,581 +0.05(+4.76%)
Feb 03, 2016 1.045 1.080 1.040 1.050 6,344 -0.03(-2.64%)
Feb 02, 2016 1.040 1.091 1.040 1.079 3,152 +0.04(+3.69%)
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.