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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2013 5.120 5.120 5.020 5.020 249,250 -0.08(-1.57%)
Feb 27, 2013 5.070 5.150 5.050 5.100 310,777 +0.02(+0.39%)
Feb 26, 2013 4.990 5.090 4.970 5.080 182,146 +0.10(+2.01%)
Feb 25, 2013 5.140 5.150 4.970 4.980 190,072 -0.15(-2.92%)
Feb 22, 2013 4.980 5.130 4.970 5.130 170,991 +0.20(+4.06%)
Feb 21, 2013 5.020 5.020 4.850 4.930 189,895 -0.10(-1.99%)
Feb 20, 2013 5.130 5.130 5.030 5.030 193,568 -0.10(-1.95%)
Feb 19, 2013 5.020 5.160 5.000 5.130 240,578 +0.11(+2.19%)
Feb 15, 2013 5.130 5.180 5.000 5.020 380,977 -0.07(-1.38%)
Feb 14, 2013 4.920 5.110 4.920 5.090 245,742 +0.13(+2.62%)
Feb 13, 2013 4.810 5.040 4.810 4.960 386,793 +0.08(+1.64%)
Feb 12, 2013 4.600 4.930 4.580 4.880 472,036 -0.01(-0.20%)
Feb 11, 2013 4.920 5.000 4.845 4.890 361,352 -0.11(-2.20%)
Feb 08, 2013 4.990 5.060 4.970 5.000 378,546 -0.03(-0.60%)
Feb 07, 2013 5.030 5.100 4.940 5.030 369,677 -0.07(-1.37%)
Feb 06, 2013 5.030 5.140 4.921 5.100 219,476 -0.01(-0.20%)
Feb 04, 2013 5.080 5.250 5.080 5.110 272,512 +0.02(+0.39%)
Feb 01, 2013 4.990 5.110 4.900 5.090 220,691 +0.08(+1.60%)
Jan 31, 2013 4.990 5.030 4.930 5.010 144,813 +0.03(+0.60%)
Jan 30, 2013 5.080 5.080 4.950 4.980 155,948 -0.13(-2.54%)
Jan 29, 2013 5.130 5.250 5.020 5.110 163,195 -0.04(-0.78%)
Jan 28, 2013 5.050 5.170 4.995 5.150 208,949 +0.09(+1.78%)
Jan 25, 2013 5.070 5.130 5.020 5.060 147,738 +0.00(+0.00%)
Jan 24, 2013 5.100 5.170 5.050 5.060 129,206 -0.08(-1.56%)
Jan 23, 2013 5.160 5.190 5.115 5.140 174,210 +0.00(+0.00%)
Jan 22, 2013 5.110 5.170 5.000 5.140 447,926 +0.05(+0.98%)
Jan 18, 2013 5.090 5.140 5.050 5.090 332,027 +0.03(+0.59%)
Jan 17, 2013 5.150 5.150 5.040 5.060 252,238 -0.05(-0.98%)
Jan 16, 2013 4.990 5.150 4.950 5.110 323,161 +0.12(+2.40%)
Jan 15, 2013 5.010 5.050 4.920 4.990 183,308 -0.08(-1.58%)
Jan 14, 2013 5.000 5.105 4.980 5.070 260,693 +0.07(+1.40%)
Jan 11, 2013 4.880 5.060 4.880 5.000 384,390 +0.17(+3.52%)
Jan 10, 2013 4.800 4.880 4.735 4.830 136,172 +0.03(+0.63%)
Jan 09, 2013 4.800 4.800 4.660 4.800 103,786 +0.01(+0.21%)
Jan 08, 2013 4.930 4.930 4.770 4.790 185,653 -0.10(-2.04%)
Jan 07, 2013 4.740 4.930 4.710 4.890 418,672 +0.14(+2.95%)
Jan 04, 2013 4.650 4.805 4.610 4.750 271,979 +0.14(+3.04%)
Jan 03, 2013 4.700 4.720 4.560 4.610 178,370 -0.10(-2.12%)
Jan 02, 2013 4.730 4.740 4.660 4.710 339,008 +0.13(+2.84%)
Dec 31, 2012 4.570 4.600 4.500 4.580 218,424 +0.03(+0.66%)
Dec 28, 2012 4.650 4.710 4.510 4.550 97,331 -0.11(-2.36%)
Dec 27, 2012 4.680 4.680 4.510 4.660 268,573 -0.02(-0.43%)
Dec 26, 2012 4.590 4.710 4.590 4.680 170,444 +0.09(+1.96%)
Dec 24, 2012 4.630 4.660 4.570 4.590 30,510 -0.06(-1.29%)
Dec 21, 2012 4.760 4.760 4.600 4.650 372,839 -0.14(-2.92%)
Dec 20, 2012 4.670 4.820 4.610 4.790 323,473 +0.14(+3.00%)
Dec 19, 2012 4.640 4.710 4.600 4.650 220,263 +0.00(+0.01%)
Dec 18, 2012 4.700 4.720 4.600 4.650 203,441 -0.03(-0.64%)
Dec 17, 2012 4.490 4.680 4.442 4.680 250,026 +0.20(+4.46%)
Dec 14, 2012 4.450 4.500 4.370 4.480 553,048 +0.03(+0.67%)
Dec 13, 2012 4.500 4.550 4.316 4.450 230,082 -0.04(-0.89%)
Dec 12, 2012 4.530 4.550 4.470 4.490 150,751 -0.03(-0.66%)
Dec 11, 2012 4.440 4.530 4.381 4.520 197,354 +0.11(+2.49%)
Dec 10, 2012 4.320 4.430 4.320 4.410 163,366 +0.10(+2.32%)
Dec 07, 2012 4.430 4.430 4.280 4.310 109,060 -0.08(-1.82%)
Dec 06, 2012 4.280 4.410 4.280 4.390 110,999 +0.13(+3.05%)
Dec 05, 2012 4.420 4.420 4.240 4.260 263,450 -0.13(-2.96%)
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.