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 (%)
Oct 31, 2013 5.150 5.270 5.120 5.220 0 +0.06(+1.16%)
Oct 30, 2013 5.310 5.330 5.110 5.160 461,920 -0.15(-2.82%)
Oct 29, 2013 5.220 5.320 5.170 5.310 0 +0.08(+1.53%)
Oct 28, 2013 5.300 5.315 5.150 5.230 0 -0.06(-1.13%)
Oct 25, 2013 5.360 5.360 5.160 5.290 0 -0.02(-0.38%)
Oct 24, 2013 5.500 5.540 5.140 5.310 1,684,070 -0.86(-13.94%)
Oct 23, 2013 6.490 6.490 6.150 6.170 298,213 -0.37(-5.66%)
Oct 22, 2013 6.520 6.590 6.460 6.540 209,335 +0.03(+0.46%)
Oct 21, 2013 6.400 6.560 6.360 6.510 186,425 +0.09(+1.40%)
Oct 18, 2013 6.510 6.510 6.320 6.420 293,476 -0.04(-0.62%)
Oct 17, 2013 6.330 6.470 6.290 6.460 196,921 +0.10(+1.57%)
Oct 16, 2013 6.350 6.400 6.280 6.360 214,026 +0.03(+0.39%)
Oct 15, 2013 6.600 6.630 6.300 6.335 212,864 -0.29(-4.31%)
Oct 14, 2013 6.480 6.740 6.425 6.620 213,328 +0.09(+1.38%)
Oct 11, 2013 6.360 6.610 6.320 6.530 0 +0.15(+2.35%)
Oct 10, 2013 6.310 6.390 6.230 6.380 296,414 +0.14(+2.24%)
Oct 09, 2013 6.300 6.320 6.160 6.240 345,674 -0.05(-0.79%)
Oct 08, 2013 6.440 6.480 6.265 6.290 325,795 -0.13(-2.02%)
Oct 07, 2013 6.430 6.595 6.300 6.420 0 -0.08(-1.23%)
Oct 04, 2013 6.570 6.620 6.490 6.500 0 -0.09(-1.37%)
Oct 03, 2013 6.670 6.710 6.500 6.590 0 -0.10(-1.49%)
Oct 02, 2013 6.790 6.830 6.650 6.690 342,656 -0.15(-2.19%)
Oct 01, 2013 6.870 6.950 6.730 6.840 245,361 -0.02(-0.29%)
Sep 30, 2013 6.650 6.960 6.580 6.860 0 +0.13(+1.93%)
Sep 27, 2013 6.890 6.900 6.670 6.730 0 -0.20(-2.89%)
Sep 26, 2013 7.070 7.130 6.840 6.930 309,641 -0.13(-1.84%)
Sep 25, 2013 7.090 7.150 6.900 7.060 226,788 -0.02(-0.28%)
Sep 24, 2013 6.880 7.120 6.840 7.080 224,386 +0.19(+2.76%)
Sep 23, 2013 7.050 7.120 6.870 6.890 318,074 -0.17(-2.41%)
Sep 20, 2013 7.020 7.120 6.920 7.060 0 +0.04(+0.57%)
Sep 19, 2013 7.020 7.070 6.820 7.020 331,553 -0.01(-0.14%)
Sep 18, 2013 7.050 7.130 6.860 7.030 0 -0.01(-0.14%)
Sep 17, 2013 7.040 7.090 6.991 7.040 0 -0.03(-0.42%)
Sep 16, 2013 7.220 7.235 6.970 7.070 0 -0.17(-2.28%)
Sep 13, 2013 7.280 7.330 7.120 7.235 0 -0.04(-0.62%)
Sep 12, 2013 7.200 7.350 7.100 7.280 0 +0.07(+0.97%)
Sep 11, 2013 7.070 7.235 6.910 7.210 0 +0.11(+1.55%)
Sep 10, 2013 6.970 7.120 6.890 7.100 543,306 +0.15(+2.16%)
Sep 09, 2013 6.900 6.990 6.820 6.950 0 +0.07(+1.02%)
Sep 06, 2013 6.750 7.030 6.535 6.880 0 +0.17(+2.53%)
Sep 05, 2013 6.410 6.770 6.410 6.710 0 +0.29(+4.52%)
Sep 04, 2013 6.110 6.450 6.060 6.420 0 +0.32(+5.25%)
Sep 03, 2013 6.140 6.290 6.040 6.100 0 +0.03(+0.49%)
Aug 30, 2013 6.250 6.280 6.030 6.070 0 -0.19(-3.04%)
Aug 29, 2013 6.050 6.280 6.030 6.260 339,805 +0.21(+3.47%)
Aug 28, 2013 6.030 6.185 6.003 6.050 236,379 +0.04(+0.67%)
Aug 27, 2013 6.030 6.160 5.990 6.010 432,814 -0.07(-1.15%)
Aug 26, 2013 6.000 6.080 5.860 6.080 0 +0.08(+1.33%)
Aug 23, 2013 6.300 6.380 5.970 6.000 0 -0.30(-4.76%)
Aug 22, 2013 6.210 6.380 6.160 6.300 459,150 +0.12(+1.94%)
Aug 21, 2013 6.090 6.320 6.070 6.180 0 +0.05(+0.82%)
Aug 20, 2013 6.170 6.250 6.110 6.130 361,549 -0.05(-0.81%)
Aug 19, 2013 6.240 6.439 6.050 6.180 469,945 -0.04(-0.64%)
Aug 16, 2013 6.280 6.370 6.120 6.220 0 -0.10(-1.58%)
Aug 15, 2013 6.540 6.610 6.250 6.320 695,832 -0.26(-3.95%)
Aug 14, 2013 6.660 6.770 6.530 6.580 447,536 -0.05(-0.75%)
Aug 13, 2013 6.530 6.720 6.430 6.630 516,742 +0.10(+1.53%)
Aug 12, 2013 6.330 6.550 6.310 6.530 257,304 +0.06(+0.93%)
Aug 09, 2013 6.530 6.570 6.400 6.470 323,710 -0.09(-1.37%)
Aug 08, 2013 6.640 6.710 6.500 6.560 360,132 -0.07(-1.06%)
Aug 07, 2013 6.700 6.739 6.520 6.630 415,269 -0.10(-1.49%)
Aug 06, 2013 6.500 6.790 6.490 6.730 451,064 +0.11(+1.66%)
Aug 05, 2013 6.580 6.640 6.500 6.620 965,430 -0.08(-1.19%)
Aug 02, 2013 6.880 6.920 6.620 6.700 997,115 -0.24(-3.46%)
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.