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

The Finish Line, Inc. - Class A Common Stock (NQ: FINL )

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 (%)
May 29, 2009 5.914 5.958 5.802 5.958 903,924 +0.06(+1.02%)
May 28, 2009 5.949 5.983 5.776 5.897 832,677 -0.01(-0.15%)
May 27, 2009 5.871 6.061 5.845 5.906 1,359,279 -0.05(-0.87%)
May 26, 2009 5.776 6.190 5.742 5.958 2,763,588 +0.17(+2.98%)
May 22, 2009 5.828 6.216 5.630 5.785 1,087,754 -0.16(-2.61%)
May 21, 2009 6.009 6.113 5.820 5.940 710,106 -0.12(-1.99%)
May 20, 2009 6.432 6.690 6.027 6.061 1,369,362 -0.30(-4.74%)
May 19, 2009 6.647 6.690 6.216 6.363 1,394,004 -0.28(-4.28%)
May 18, 2009 6.328 6.690 6.251 6.647 429,757 +0.39(+6.20%)
May 15, 2009 6.414 6.527 6.164 6.259 533,618 -0.13(-2.02%)
May 14, 2009 6.285 6.544 6.104 6.389 484,174 +0.11(+1.79%)
May 13, 2009 6.380 6.656 6.130 6.277 724,373 -0.24(-3.70%)
May 12, 2009 7.044 7.104 6.406 6.518 1,675,979 -0.46(-6.55%)
May 11, 2009 7.009 7.065 6.690 6.975 1,043,289 -0.17(-2.41%)
May 08, 2009 7.234 7.354 6.733 7.147 961,009 -0.01(-0.12%)
May 07, 2009 7.277 7.277 6.992 7.156 973,808 +0.02(+0.21%)
May 06, 2009 7.182 7.328 6.915 7.141 1,010,749 +0.03(+0.39%)
May 05, 2009 7.139 7.294 6.923 7.113 1,225,397 -0.09(-1.31%)
May 04, 2009 7.182 7.458 7.001 7.207 865,836 +0.05(+0.72%)
May 01, 2009 7.328 7.328 6.975 7.156 1,328,682 -0.17(-2.35%)
Apr 30, 2009 7.027 7.363 6.811 7.328 1,873,905 +0.31(+4.42%)
Apr 29, 2009 6.802 7.018 6.656 7.018 1,178,508 +0.22(+3.30%)
Apr 28, 2009 6.518 6.923 6.307 6.794 901,429 +0.23(+3.55%)
Apr 27, 2009 6.552 6.665 6.432 6.561 898,249 -0.17(-2.56%)
Apr 24, 2009 6.759 6.897 6.630 6.733 1,038,266 -0.02(-0.26%)
Apr 23, 2009 6.880 6.975 6.518 6.751 1,083,541 -0.03(-0.51%)
Apr 22, 2009 6.251 6.915 6.251 6.785 2,102,165 +0.41(+6.50%)
Apr 21, 2009 5.794 6.475 5.794 6.371 2,136,187 +0.56(+9.64%)
Apr 20, 2009 5.940 5.940 5.699 5.811 559,481 -0.33(-5.34%)
Apr 17, 2009 6.268 6.268 6.035 6.139 357,765 -0.10(-1.66%)
Apr 16, 2009 5.992 6.298 5.940 6.242 1,020,188 +0.30(+5.08%)
Apr 15, 2009 6.113 6.272 5.811 5.940 961,865 -0.28(-4.57%)
Apr 14, 2009 6.277 6.406 6.156 6.225 1,393,422 -0.14(-2.17%)
Apr 13, 2009 6.354 6.493 6.251 6.363 820,948 -0.12(-1.86%)
Apr 09, 2009 6.190 6.501 6.095 6.483 1,821,761 +0.45(+7.43%)
Apr 08, 2009 5.923 6.173 5.828 6.035 1,180,489 +0.28(+4.79%)
Apr 07, 2009 6.087 6.173 5.751 5.759 1,503,464 -0.41(-6.70%)
Apr 06, 2009 6.363 6.527 6.035 6.173 1,425,205 -0.23(-3.63%)
Apr 03, 2009 5.975 6.406 5.975 6.406 1,142,707 +0.41(+6.75%)
Apr 02, 2009 5.716 6.208 5.613 6.001 1,122,010 +0.42(+7.57%)
Apr 01, 2009 5.613 5.725 5.449 5.578 1,217,928 -0.13(-2.27%)
Mar 31, 2009 5.682 5.966 5.328 5.708 1,103,937 +0.12(+2.16%)
Mar 30, 2009 5.613 5.672 5.251 5.587 748,510 +0.10(+1.89%)
Mar 26, 2009 5.440 5.639 5.216 5.483 836,665 +0.14(+2.58%)
Mar 25, 2009 5.207 5.363 4.957 5.345 851,360 +0.17(+3.33%)
Mar 24, 2009 5.457 5.457 5.095 5.173 599,020 -0.26(-4.76%)
Mar 23, 2009 5.052 5.457 4.794 5.432 585,058 +0.66(+13.72%)
Mar 20, 2009 5.052 5.216 4.776 4.776 838,982 -0.21(-4.15%)
Mar 19, 2009 5.095 5.190 4.863 4.983 605,835 -0.06(-1.20%)
Mar 18, 2009 4.802 5.070 4.604 5.044 590,196 +0.23(+4.84%)
Mar 17, 2009 4.535 4.819 4.449 4.811 493,433 +0.25(+5.48%)
Mar 16, 2009 4.690 4.871 4.397 4.561 619,677 -0.09(-2.04%)
Mar 13, 2009 4.932 4.932 4.591 4.656 731,273 -0.26(-5.26%)
Mar 12, 2009 4.311 4.983 4.285 4.914 607,253 +0.57(+13.10%)
Mar 11, 2009 4.268 4.544 4.216 4.345 365,783 +0.09(+2.23%)
Mar 10, 2009 3.983 4.285 3.811 4.250 788,742 +0.35(+9.07%)
Mar 09, 2009 3.828 3.966 3.681 3.897 408,795 +0.01(+0.22%)
Mar 06, 2009 3.578 3.992 3.500 3.888 495,597 +0.36(+10.27%)
Mar 05, 2009 3.888 4.009 3.526 3.526 624,484 -0.43(-10.89%)
Mar 04, 2009 4.138 4.216 3.794 3.957 922,494 +0.03(+0.66%)
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.