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

Five9 Inc (NQ: FIVN )

46.76 +0.27 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 3.950 4.000 3.870 3.930 151,760 -0.05(-1.26%)
Jan 29, 2015 4.050 4.050 3.800 3.980 359,972 -0.07(-1.73%)
Jan 28, 2015 4.210 4.210 4.040 4.050 168,267 -0.17(-4.03%)
Jan 27, 2015 4.260 4.340 4.200 4.220 121,267 -0.08(-1.86%)
Jan 26, 2015 4.410 4.410 4.210 4.300 105,978 -0.03(-0.69%)
Jan 23, 2015 4.370 4.410 4.240 4.330 96,110 -0.01(-0.23%)
Jan 22, 2015 4.290 4.400 4.260 4.340 122,044 +0.05(+1.17%)
Jan 21, 2015 4.200 4.300 4.170 4.290 110,541 +0.07(+1.66%)
Jan 20, 2015 4.420 4.500 4.200 4.220 150,524 -0.11(-2.54%)
Jan 16, 2015 4.200 4.400 4.185 4.330 335,064 +0.12(+2.85%)
Jan 15, 2015 4.130 4.350 4.020 4.210 308,440 +0.06(+1.45%)
Jan 14, 2015 4.040 4.180 4.000 4.150 65,630 +0.03(+0.73%)
Jan 13, 2015 4.010 4.140 3.990 4.120 142,641 +0.13(+3.26%)
Jan 12, 2015 4.220 4.220 3.960 3.990 156,037 -0.26(-6.12%)
Jan 09, 2015 4.330 4.330 4.140 4.250 86,634 -0.09(-2.07%)
Jan 08, 2015 4.400 4.420 4.250 4.340 179,738 -0.02(-0.46%)
Jan 07, 2015 4.410 4.410 4.260 4.360 107,317 -0.03(-0.68%)
Jan 06, 2015 4.520 4.520 4.390 4.390 107,808 -0.08(-1.79%)
Jan 05, 2015 4.520 4.550 4.370 4.470 128,982 -0.02(-0.45%)
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.