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 (%)
Feb 28, 2020 4.650 4.950 4.540 4.740 180,400 +0.04(+0.85%)
Feb 27, 2020 4.810 4.950 4.670 4.700 157,803 -0.15(-3.09%)
Feb 26, 2020 4.900 4.990 4.800 4.850 95,547 -0.07(-1.42%)
Feb 25, 2020 5.080 5.130 4.790 4.920 157,122 -0.14(-2.77%)
Feb 24, 2020 5.000 5.100 4.920 5.060 99,693 -0.10(-1.94%)
Feb 21, 2020 5.210 5.320 5.130 5.160 147,700 -0.07(-1.34%)
Feb 20, 2020 5.020 5.230 4.985 5.230 71,830 +0.21(+4.18%)
Feb 19, 2020 4.800 5.210 4.750 5.020 119,753 +0.20(+4.15%)
Feb 18, 2020 4.660 4.880 4.530 4.820 114,538 +0.04(+0.84%)
Feb 14, 2020 4.630 4.800 4.600 4.780 111,900 +0.05(+1.06%)
Feb 13, 2020 4.720 4.820 4.680 4.730 100,876 -0.03(-0.63%)
Feb 12, 2020 4.640 4.790 4.620 4.760 94,988 +0.10(+2.15%)
Feb 11, 2020 4.490 4.700 4.460 4.660 133,888 +0.15(+3.33%)
Feb 10, 2020 4.600 4.600 4.480 4.510 137,712 -0.09(-1.96%)
Feb 07, 2020 4.510 4.640 4.480 4.600 45,300 +0.02(+0.44%)
Feb 06, 2020 4.610 4.690 4.466 4.580 113,401 -0.03(-0.65%)
Feb 05, 2020 4.590 4.680 4.540 4.610 129,066 +0.05(+1.10%)
Feb 04, 2020 4.380 4.760 4.260 4.560 207,463 +0.20(+4.59%)
Feb 03, 2020 4.520 4.640 4.130 4.360 481,700 -0.17(-3.75%)
Jan 31, 2020 4.650 4.770 4.490 4.530 320,900 -0.16(-3.41%)
Jan 30, 2020 4.850 4.910 4.591 4.690 373,203 -0.19(-3.89%)
Jan 29, 2020 5.040 5.250 4.790 4.880 107,702 -0.16(-3.17%)
Jan 28, 2020 4.910 5.310 4.910 5.040 146,346 +0.13(+2.65%)
Jan 27, 2020 4.690 5.010 4.640 4.910 123,280 +0.18(+3.81%)
Jan 24, 2020 4.650 4.890 4.610 4.730 106,700 +0.05(+1.07%)
Jan 23, 2020 4.730 4.800 4.550 4.680 343,302 -0.13(-2.70%)
Jan 22, 2020 4.850 4.990 4.745 4.810 246,074 -0.07(-1.43%)
Jan 21, 2020 5.070 5.250 4.860 4.880 379,875 -0.21(-4.13%)
Jan 17, 2020 5.360 5.440 4.950 5.090 525,500 -0.26(-4.86%)
Jan 16, 2020 5.540 5.850 5.350 5.350 316,363 -0.16(-2.90%)
Jan 15, 2020 5.920 6.148 5.510 5.510 327,949 -0.48(-8.01%)
Jan 14, 2020 5.300 6.250 5.300 5.990 729,173 +0.75(+14.31%)
Jan 13, 2020 4.860 5.280 4.780 5.240 461,124 +0.46(+9.62%)
Jan 10, 2020 4.960 5.080 4.537 4.780 630,200 -0.23(-4.59%)
Jan 09, 2020 3.900 5.190 3.900 5.010 2,297,375 +0.96(+23.70%)
Jan 08, 2020 3.200 4.270 3.200 4.050 3,393,732 +0.85(+26.56%)
Jan 07, 2020 3.270 3.330 3.150 3.200 2,434,978 -0.03(-0.93%)
Jan 06, 2020 3.510 3.610 3.230 3.230 1,595,687 -0.38(-10.53%)
Jan 03, 2020 3.850 3.870 3.565 3.610 818,000 -0.28(-7.20%)
Jan 02, 2020 3.830 4.700 3.760 3.890 2,277,941 +0.18(+4.85%)
Dec 31, 2019 4.030 4.160 3.710 3.710 133,700 -0.50(-11.77%)
Dec 30, 2019 4.300 4.340 4.100 4.205 33,784 +0.29(+7.27%)
Dec 27, 2019 4.240 4.300 3.810 3.920 49,500 -0.33(-7.76%)
Dec 26, 2019 4.400 4.450 4.180 4.250 14,447 -0.05(-1.16%)
Dec 24, 2019 4.440 4.440 4.225 4.300 20,400 -0.06(-1.26%)
Dec 23, 2019 4.130 4.500 4.000 4.355 27,311 +0.32(+7.80%)
Dec 20, 2019 4.300 4.530 4.040 4.040 10,400 -0.31(-7.13%)
Dec 19, 2019 4.580 4.580 4.350 4.350 15,712 -0.15(-3.33%)
Dec 18, 2019 4.400 4.600 4.270 4.500 18,359 +0.17(+3.97%)
Dec 17, 2019 4.700 4.700 4.310 4.328 15,140 -0.36(-7.72%)
Dec 16, 2019 4.390 4.700 4.360 4.690 22,326 +0.27(+6.11%)
Dec 13, 2019 4.480 4.500 4.340 4.420 21,500 +0.05(+1.14%)
Dec 12, 2019 4.500 4.500 4.350 4.370 14,269 -0.13(-2.89%)
Dec 11, 2019 4.570 4.600 4.500 4.500 13,008 -0.12(-2.70%)
Dec 10, 2019 4.614 4.625 4.560 4.625 1,421 -0.12(-2.43%)
Dec 09, 2019 4.801 4.805 4.740 4.740 8,754 -0.02(-0.42%)
Dec 06, 2019 4.870 4.880 4.760 4.760 800 -0.05(-1.04%)
Dec 05, 2019 4.810 4.900 4.770 4.810 8,295 +0.01(+0.21%)
Dec 04, 2019 4.830 4.900 4.800 4.800 1,486 -0.06(-1.24%)
Dec 03, 2019 4.750 4.860 4.750 4.860 1,552 +0.04(+0.88%)
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.