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

(NQ: FVE )

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, 2018 1.200 1.250 1.150 1.200 15,981 +0.00(+0.00%)
Apr 27, 2018 1.100 1.200 1.100 1.200 35,261 +0.10(+9.09%)
Apr 26, 2018 1.050 1.150 1.050 1.100 38,088 +0.05(+4.76%)
Apr 25, 2018 1.100 1.150 1.050 1.050 74,008 -0.07(-6.67%)
Apr 24, 2018 1.150 1.150 1.100 1.125 26,481 -0.02(-2.17%)
Apr 23, 2018 1.200 1.200 1.100 1.150 156,823 +0.00(+0.00%)
Apr 20, 2018 1.150 1.200 1.150 1.150 6,383 -0.05(-4.17%)
Apr 19, 2018 1.200 1.200 1.163 1.200 48,197 +0.05(+4.35%)
Apr 18, 2018 1.250 1.300 1.150 1.150 67,576 -0.05(-4.17%)
Apr 17, 2018 1.250 1.300 1.200 1.200 57,568 -0.05(-4.00%)
Apr 16, 2018 1.250 1.300 1.250 1.250 24,713 -0.02(-1.96%)
Apr 13, 2018 1.300 1.300 1.250 1.275 32,005 +0.02(+2.00%)
Apr 12, 2018 1.250 1.300 1.250 1.250 13,963 +0.00(+0.00%)
Apr 11, 2018 1.250 1.400 1.250 1.250 15,228 +0.00(+0.00%)
Apr 10, 2018 1.300 1.300 1.250 1.250 19,928 -0.05(-3.85%)
Apr 09, 2018 1.300 1.350 1.300 1.300 27,016 -0.05(-3.70%)
Apr 06, 2018 1.300 1.400 1.300 1.350 16,414 +0.00(+0.00%)
Apr 05, 2018 1.300 1.387 1.300 1.350 25,310 +0.05(+3.85%)
Apr 04, 2018 1.350 1.400 1.300 1.300 4,133 -0.05(-3.70%)
Apr 03, 2018 1.400 1.400 1.350 1.350 27,879 -0.05(-3.57%)
Apr 02, 2018 1.350 1.400 1.310 1.400 23,868 +0.10(+7.69%)
Mar 29, 2018 1.300 1.300 1.300 0 -0.02(-1.89%)
Mar 28, 2018 1.300 1.350 1.300 1.325 8,801 +0.02(+1.92%)
Mar 27, 2018 1.300 1.400 1.300 1.300 13,152 +0.00(+0.00%)
Mar 26, 2018 1.300 1.350 1.300 1.300 20,179 +0.00(+0.00%)
Mar 23, 2018 1.350 1.400 1.300 1.300 23,021 -0.10(-7.14%)
Mar 22, 2018 1.400 1.450 1.400 1.400 20,572 -0.05(-3.45%)
Mar 21, 2018 1.450 1.450 1.355 1.450 42,190 +0.10(+7.41%)
Mar 20, 2018 1.400 1.450 1.350 1.350 34,267 -0.05(-3.57%)
Mar 19, 2018 1.300 1.400 1.300 1.400 55,767 +0.10(+7.69%)
Mar 16, 2018 1.400 1.400 1.300 1.300 232,306 -0.10(-7.14%)
Mar 15, 2018 1.300 1.450 1.275 1.400 50,203 +0.15(+12.00%)
Mar 14, 2018 1.300 1.300 1.225 1.250 87,082 -0.07(-5.66%)
Mar 13, 2018 1.400 1.450 1.260 1.325 121,755 -0.07(-5.36%)
Mar 12, 2018 1.400 1.450 1.350 1.400 44,345 +0.00(+0.00%)
Mar 09, 2018 1.400 1.450 1.400 1.400 18,837 +0.00(+0.00%)
Mar 08, 2018 1.450 1.500 1.400 1.400 16,716 -0.05(-3.45%)
Mar 07, 2018 1.450 1.500 1.450 1.450 30,830 +0.00(+0.00%)
Mar 06, 2018 1.500 1.500 1.450 1.450 26,171 +0.00(+0.00%)
Mar 05, 2018 1.450 1.500 1.450 1.450 10,938 -0.05(-3.33%)
Mar 02, 2018 1.450 1.500 1.400 1.500 14,941 +0.05(+3.45%)
Mar 01, 2018 1.450 1.500 1.425 1.450 37,299 +0.00(+0.00%)
Feb 28, 2018 1.500 1.500 1.400 1.450 62,937 -0.05(-3.33%)
Feb 27, 2018 1.450 1.500 1.450 1.500 10,183 +0.05(+3.45%)
Feb 26, 2018 1.500 1.550 1.450 1.450 13,878 -0.10(-6.45%)
Feb 23, 2018 1.550 1.550 1.450 1.550 51,847 +0.05(+3.33%)
Feb 22, 2018 1.450 1.550 1.450 1.500 120,543 +0.05(+3.45%)
Feb 21, 2018 1.500 1.500 1.450 1.450 9,780 +0.00(+0.00%)
Feb 20, 2018 1.450 1.500 1.450 1.450 59,812 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.02(+1.75%)
Feb 15, 2018 1.400 1.450 1.400 1.425 6,066 +0.03(+1.79%)
Feb 14, 2018 1.350 1.450 1.350 1.400 20,078 +0.00(+0.00%)
Feb 13, 2018 1.350 1.400 1.350 1.400 17,980 +0.05(+3.70%)
Feb 12, 2018 1.350 1.400 1.350 1.350 30,389 +0.00(+0.00%)
Feb 09, 2018 1.500 1.500 1.300 1.350 170,200 -0.12(-8.47%)
Feb 08, 2018 1.500 1.450 1.475 35,383 -0.02(-1.67%)
Feb 07, 2018 1.450 1.500 1.450 1.500 52,052 +0.02(+1.69%)
Feb 06, 2018 1.450 1.500 1.450 1.475 47,405 -0.02(-1.67%)
Feb 05, 2018 1.550 1.550 1.450 1.500 25,759 -0.05(-3.23%)
Feb 02, 2018 1.450 1.500 1.450 1.550 47,595 +0.10(+6.90%)
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.