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

Franklin Wireless Co. (NQ: FKWL )

2.950 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.940 2.986 2.900 2.950 13,982 +0.01(+0.34%)
May 16, 2024 2.960 2.980 2.920 2.940 18,717 -0.04(-1.34%)
May 15, 2024 3.000 3.020 2.980 2.980 1,910 -0.02(-0.67%)
May 14, 2024 2.950 3.000 2.950 3.000 6,850 +0.05(+1.69%)
May 13, 2024 2.950 2.950 2.950 2.950 1,498 +0.00(+0.00%)
May 10, 2024 2.950 2.957 2.950 2.950 2,398 +0.00(+0.00%)
May 09, 2024 2.966 2.968 2.950 2.950 1,263 -0.03(-1.01%)
May 08, 2024 2.960 3.000 2.950 2.980 9,910 +0.02(+0.68%)
May 07, 2024 2.960 2.975 2.960 2.960 7,110 +0.00(+0.00%)
May 06, 2024 2.970 3.000 2.950 2.960 2,440 +0.00(+0.00%)
May 03, 2024 2.970 2.980 2.950 2.960 7,345 -0.01(-0.34%)
May 02, 2024 2.950 2.990 2.950 2.970 3,569 +0.02(+0.68%)
May 01, 2024 2.960 2.960 2.950 2.950 1,174 -0.04(-1.34%)
Apr 30, 2024 2.960 2.990 2.960 2.990 8,060 +0.03(+1.01%)
Apr 29, 2024 2.960 3.020 2.950 2.960 7,172 -0.01(-0.34%)
Apr 26, 2024 2.950 2.980 2.950 2.970 1,914 -0.02(-0.67%)
Apr 25, 2024 2.940 3.020 2.931 2.990 4,798 +0.05(+1.70%)
Apr 24, 2024 2.940 2.940 2.930 2.940 1,763 +0.00(+0.00%)
Apr 23, 2024 2.940 2.995 2.920 2.940 5,890 +0.00(+0.00%)
Apr 22, 2024 2.930 2.940 2.930 2.940 1,941 +0.01(+0.34%)
Apr 19, 2024 2.930 2.985 2.930 2.930 2,319 +0.00(+0.00%)
Apr 18, 2024 2.940 3.010 2.930 2.930 6,850 -0.01(-0.34%)
Apr 17, 2024 2.950 2.950 2.930 2.940 14,550 -0.01(-0.34%)
Apr 16, 2024 2.950 2.980 2.950 2.950 3,148 +0.00(+0.00%)
Apr 15, 2024 2.960 2.980 2.950 2.950 5,431 -0.01(-0.34%)
Apr 12, 2024 2.980 2.980 2.960 2.960 1,054 -0.05(-1.66%)
Apr 11, 2024 2.950 3.020 2.950 3.010 8,776 +0.01(+0.33%)
Apr 10, 2024 2.930 3.006 2.930 3.000 6,126 +0.06(+2.04%)
Apr 09, 2024 2.940 2.990 2.930 2.940 10,083 +0.00(+0.00%)
Apr 08, 2024 2.970 2.970 2.930 2.940 4,874 +0.01(+0.34%)
Apr 05, 2024 2.930 3.000 2.930 2.930 10,857 +0.00(+0.00%)
Apr 04, 2024 2.940 2.970 2.930 2.930 5,047 -0.05(-1.68%)
Apr 03, 2024 2.950 2.980 2.900 2.980 4,756 +0.06(+2.05%)
Apr 02, 2024 2.950 2.950 2.900 2.920 2,905 -0.07(-2.34%)
Apr 01, 2024 2.940 3.000 2.940 2.990 12,722 +0.00(+0.00%)
Mar 28, 2024 2.950 3.000 2.850 2.990 36,732 +0.16(+5.65%)
Mar 27, 2024 2.810 2.850 2.780 2.830 6,669 +0.09(+3.28%)
Mar 26, 2024 2.810 2.830 2.690 2.740 65,688 -0.08(-2.84%)
Mar 25, 2024 2.880 2.890 2.770 2.820 114,624 -0.08(-2.76%)
Mar 22, 2024 2.950 2.970 2.870 2.900 35,760 -0.08(-2.68%)
Mar 21, 2024 2.945 2.990 2.945 2.980 9,368 +0.01(+0.34%)
Mar 20, 2024 2.890 2.990 2.890 2.970 14,179 +0.08(+2.77%)
Mar 19, 2024 2.890 2.930 2.890 2.890 8,621 +0.00(+0.00%)
Mar 18, 2024 2.890 2.955 2.870 2.890 13,060 +0.00(+0.00%)
Mar 15, 2024 2.850 2.980 2.850 2.890 32,205 +0.04(+1.34%)
Mar 14, 2024 2.850 2.920 2.850 2.852 71,244 +0.00(+0.06%)
Mar 13, 2024 2.860 2.890 2.850 2.850 35,317 -0.03(-1.04%)
Mar 12, 2024 2.870 2.880 2.850 2.880 5,454 +0.01(+0.35%)
Mar 11, 2024 2.850 2.870 2.820 2.870 12,680 +0.02(+0.70%)
Mar 08, 2024 2.874 2.890 2.850 2.850 9,733 -0.05(-1.72%)
Mar 07, 2024 2.850 2.900 2.840 2.900 3,108 +0.05(+1.75%)
Mar 06, 2024 2.830 2.850 2.830 2.850 6,547 +0.00(+0.00%)
Mar 05, 2024 2.910 2.940 2.830 2.850 25,816 -0.04(-1.38%)
Mar 04, 2024 2.908 2.953 2.880 2.890 8,781 -0.02(-0.69%)
Mar 01, 2024 2.880 2.950 2.880 2.910 10,116 +0.03(+1.04%)
Feb 29, 2024 2.880 2.960 2.880 2.880 7,717 +0.00(+0.00%)
Feb 28, 2024 2.870 2.886 2.870 2.880 4,679 +0.01(+0.35%)
Feb 27, 2024 2.870 2.908 2.870 2.870 6,226 +0.00(+0.00%)
Feb 26, 2024 2.870 2.870 2.870 2.870 575 -0.02(-0.69%)
Feb 23, 2024 2.850 2.890 2.850 2.890 3,987 +0.04(+1.40%)
Feb 22, 2024 2.810 2.966 2.805 2.850 17,191 +0.04(+1.42%)
Feb 21, 2024 2.820 2.850 2.805 2.810 4,500 -0.04(-1.40%)
Feb 20, 2024 2.850 2.877 2.810 2.850 13,173 -0.04(-1.38%)
Feb 16, 2024 2.890 2.989 2.890 2.890 1,826 -0.07(-2.25%)
Feb 14, 2024 2.956 472 +0.12(+4.10%)
Feb 13, 2024 2.840 2.850 2.840 2.840 925 -0.10(-3.40%)
Feb 12, 2024 2.900 2.960 2.890 2.940 6,697 -0.04(-1.18%)
Feb 09, 2024 2.980 2.980 2.975 2.975 719 +0.06(+2.23%)
Feb 08, 2024 2.910 2.980 2.822 2.910 6,894 +0.00(+0.00%)
Feb 07, 2024 2.990 3.050 2.910 2.910 7,777 -0.08(-2.68%)
Feb 06, 2024 2.800 3.000 2.750 2.990 60,412 +0.19(+6.79%)
Feb 05, 2024 2.810 2.900 2.780 2.800 57,411 -0.01(-0.36%)
Feb 02, 2024 2.860 2.900 2.800 2.810 40,579 -0.05(-1.75%)
Feb 01, 2024 2.850 2.870 2.850 2.860 2,790 +0.01(+0.35%)
Jan 31, 2024 3.000 3.000 2.850 2.850 9,558 -0.15(-5.00%)
Jan 30, 2024 3.050 3.120 2.950 3.000 27,105 -0.06(-1.96%)
Jan 29, 2024 3.070 3.100 3.060 3.060 15,505 -0.01(-0.33%)
Jan 26, 2024 3.109 3.109 3.060 3.070 16,014 -0.07(-2.23%)
Jan 25, 2024 3.130 3.140 3.080 3.140 27,500 +0.00(+0.00%)
Jan 24, 2024 3.120 3.180 3.120 3.140 12,075 +0.01(+0.32%)
Jan 23, 2024 3.120 3.210 3.120 3.130 15,139 +0.01(+0.32%)
Jan 22, 2024 3.150 3.210 3.110 3.120 32,229 -0.09(-2.80%)
Jan 19, 2024 3.180 3.210 3.150 3.210 9,718 -0.05(-1.40%)
Jan 18, 2024 3.160 3.256 3.160 3.256 7,235 +0.10(+3.02%)
Jan 17, 2024 3.160 3.290 3.160 3.160 9,630 -0.06(-1.86%)
Jan 16, 2024 3.200 3.230 3.160 3.220 3,791 +0.02(+0.63%)
Jan 12, 2024 3.150 3.312 3.150 3.200 12,897 +0.00(+0.00%)
Jan 11, 2024 3.150 3.200 3.083 3.200 13,308 -0.01(-0.39%)
Jan 10, 2024 3.150 3.213 3.150 3.213 6,733 +0.03(+1.06%)
Jan 09, 2024 3.150 3.179 3.120 3.179 2,878 +0.03(+0.91%)
Jan 08, 2024 3.200 3.200 3.100 3.150 11,535 -0.05(-1.68%)
Jan 05, 2024 3.235 3.240 3.180 3.204 12,422 -0.07(-2.02%)
Jan 04, 2024 3.240 3.270 3.180 3.270 5,491 -0.01(-0.30%)
Jan 03, 2024 3.270 3.300 3.220 3.280 16,872 -0.07(-2.09%)
Jan 02, 2024 3.390 3.390 3.300 3.350 32,792 -0.04(-1.18%)
Dec 29, 2023 3.350 3.540 3.350 3.390 23,805 +0.04(+1.19%)
Dec 28, 2023 3.290 3.405 3.260 3.350 79,408 +0.26(+8.41%)
Dec 27, 2023 3.100 3.135 3.050 3.090 9,206 -0.01(-0.32%)
Dec 26, 2023 3.000 3.160 3.000 3.100 30,418 +0.07(+2.31%)
Dec 22, 2023 2.930 3.280 2.930 3.030 29,573 +0.06(+2.02%)
Dec 21, 2023 2.920 2.970 2.850 2.970 40,987 +0.05(+1.71%)
Dec 20, 2023 2.870 3.000 2.870 2.920 29,822 +0.07(+2.46%)
Dec 19, 2023 3.150 3.200 2.840 2.850 190,775 -0.33(-10.38%)
Dec 18, 2023 2.980 3.190 2.980 3.180 25,485 +0.16(+5.30%)
Dec 15, 2023 2.960 3.020 2.780 3.020 80,085 +0.01(+0.33%)
Dec 14, 2023 2.960 3.030 2.960 3.010 9,082 -0.02(-0.66%)
Dec 13, 2023 2.890 3.030 2.840 3.030 11,879 +0.14(+4.84%)
Dec 12, 2023 2.910 2.940 2.890 2.890 7,296 -0.06(-2.03%)
Dec 11, 2023 2.920 2.960 2.920 2.950 3,527 -0.02(-0.67%)
Dec 08, 2023 3.000 3.000 2.950 2.970 6,749 -0.03(-1.00%)
Dec 07, 2023 2.970 3.000 2.970 3.000 4,459 +0.00(+0.00%)
Dec 06, 2023 2.980 3.090 2.980 3.000 5,398 +0.02(+0.67%)
Dec 05, 2023 2.950 2.985 2.950 2.980 4,327 -0.05(-1.65%)
Dec 04, 2023 2.980 3.030 2.950 3.030 3,890 +0.08(+2.71%)
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.