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 )

54.72 -2.24 (-3.93%)
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 (%)
Dec 31, 2013 6.040 6.010 6.010 6.010 750,300 -0.04(-0.66%)
Dec 30, 2013 6.110 6.140 6.030 6.050 465,399 -0.09(-1.47%)
Dec 27, 2013 6.170 6.180 6.050 6.140 271,909 -0.01(-0.16%)
Dec 26, 2013 6.100 6.195 5.820 6.150 661,100 +0.06(+0.99%)
Dec 24, 2013 6.130 6.220 6.040 6.090 105,020 -0.06(-0.98%)
Dec 23, 2013 6.090 6.190 6.010 6.150 353,351 +0.07(+1.15%)
Dec 20, 2013 6.100 6.240 6.040 6.080 744,778 +0.00(+0.00%)
Dec 19, 2013 5.850 6.150 5.695 6.080 734,249 +0.22(+3.75%)
Dec 18, 2013 5.550 5.880 5.550 5.860 428,693 +0.29(+5.21%)
Dec 17, 2013 5.540 5.620 5.400 5.570 271,608 +0.04(+0.72%)
Dec 16, 2013 5.530 5.620 5.460 5.530 420,748 +0.07(+1.28%)
Dec 13, 2013 5.630 5.670 5.370 5.460 471,262 -0.19(-3.36%)
Dec 12, 2013 5.760 5.760 5.590 5.650 264,135 -0.12(-2.08%)
Dec 11, 2013 5.800 5.940 5.600 5.770 475,163 -0.08(-1.37%)
Dec 10, 2013 5.240 5.990 5.240 5.850 1,050,265 +0.59(+11.32%)
Dec 09, 2013 5.180 5.295 5.160 5.255 274,407 +0.05(+1.06%)
Dec 06, 2013 5.210 5.290 5.170 5.200 0 +0.03(+0.58%)
Dec 05, 2013 5.250 5.310 5.130 5.170 0 -0.09(-1.71%)
Dec 04, 2013 5.270 5.390 5.210 5.260 0 -0.03(-0.57%)
Dec 03, 2013 5.370 5.460 5.210 5.290 0 -0.10(-1.86%)
Dec 02, 2013 5.430 5.500 5.310 5.390 272,747 -0.03(-0.55%)
Nov 29, 2013 5.490 5.590 5.385 5.420 0 -0.02(-0.37%)
Nov 27, 2013 5.230 5.450 5.220 5.440 0 +0.20(+3.82%)
Nov 26, 2013 5.200 5.370 5.195 5.240 0 +0.03(+0.58%)
Nov 25, 2013 5.250 5.270 5.190 5.210 153,439 -0.04(-0.76%)
Nov 22, 2013 5.160 5.280 5.150 5.250 0 +0.08(+1.55%)
Nov 21, 2013 5.040 5.250 5.000 5.170 190,250 +0.17(+3.40%)
Nov 20, 2013 5.150 5.170 4.990 5.000 0 -0.13(-2.53%)
Nov 19, 2013 5.210 5.260 5.095 5.130 196,766 -0.09(-1.72%)
Nov 18, 2013 5.280 5.390 5.210 5.220 0 -0.05(-0.95%)
Nov 15, 2013 5.110 5.330 5.110 5.270 0 +0.15(+2.93%)
Nov 14, 2013 5.180 5.260 5.110 5.120 216,524 -0.10(-2.01%)
Nov 12, 2013 5.330 5.360 5.200 5.225 0 -0.14(-2.52%)
Nov 11, 2013 5.290 5.380 5.270 5.360 0 +0.05(+0.94%)
Nov 08, 2013 5.050 5.380 5.040 5.310 0 +0.25(+4.94%)
Nov 07, 2013 5.200 5.240 5.040 5.060 433,058 -0.11(-2.13%)
Nov 06, 2013 5.250 5.290 5.140 5.170 244,589 -0.06(-1.15%)
Nov 05, 2013 5.200 5.260 5.150 5.230 549,045 +0.02(+0.38%)
Nov 04, 2013 5.180 5.230 5.100 5.210 292,835 +0.03(+0.58%)
Nov 01, 2013 5.200 5.285 5.140 5.180 0 -0.04(-0.77%)
Oct 31, 2013 5.150 5.270 5.120 5.220 0 +0.06(+1.16%)
Oct 30, 2013 5.310 5.330 5.110 5.160 461,920 -0.15(-2.82%)
Oct 29, 2013 5.220 5.320 5.170 5.310 0 +0.08(+1.53%)
Oct 28, 2013 5.300 5.315 5.150 5.230 0 -0.06(-1.13%)
Oct 25, 2013 5.360 5.360 5.160 5.290 0 -0.02(-0.38%)
Oct 24, 2013 5.500 5.540 5.140 5.310 1,684,070 -0.86(-13.94%)
Oct 23, 2013 6.490 6.490 6.150 6.170 298,213 -0.37(-5.66%)
Oct 22, 2013 6.520 6.590 6.460 6.540 209,335 +0.03(+0.46%)
Oct 21, 2013 6.400 6.560 6.360 6.510 186,425 +0.09(+1.40%)
Oct 18, 2013 6.510 6.510 6.320 6.420 293,476 -0.04(-0.62%)
Oct 17, 2013 6.330 6.470 6.290 6.460 196,921 +0.10(+1.57%)
Oct 16, 2013 6.350 6.400 6.280 6.360 214,026 +0.03(+0.39%)
Oct 15, 2013 6.600 6.630 6.300 6.335 212,864 -0.29(-4.31%)
Oct 14, 2013 6.480 6.740 6.425 6.620 213,328 +0.09(+1.38%)
Oct 11, 2013 6.360 6.610 6.320 6.530 0 +0.15(+2.35%)
Oct 10, 2013 6.310 6.390 6.230 6.380 296,414 +0.14(+2.24%)
Oct 09, 2013 6.300 6.320 6.160 6.240 345,674 -0.05(-0.79%)
Oct 08, 2013 6.440 6.480 6.265 6.290 325,795 -0.13(-2.02%)
Oct 07, 2013 6.430 6.595 6.300 6.420 0 -0.08(-1.23%)
Oct 04, 2013 6.570 6.620 6.490 6.500 0 -0.09(-1.37%)
Oct 03, 2013 6.670 6.710 6.500 6.590 0 -0.10(-1.49%)
Oct 02, 2013 6.790 6.830 6.650 6.690 342,656 -0.15(-2.19%)
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.