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 (%)
Jun 30, 2015 9.180 9.270 9.020 9.200 430,984 +0.02(+0.22%)
Jun 29, 2015 9.260 9.320 9.050 9.180 496,459 -0.22(-2.34%)
Jun 26, 2015 9.510 9.510 9.210 9.400 1,030,671 -0.11(-1.16%)
Jun 25, 2015 9.550 9.660 9.370 9.510 314,757 +0.03(+0.32%)
Jun 24, 2015 9.450 9.570 9.370 9.480 273,602 -0.02(-0.21%)
Jun 23, 2015 9.500 9.500 9.310 9.500 173,800 +0.02(+0.21%)
Jun 22, 2015 9.420 9.520 9.330 9.480 359,657 +0.17(+1.83%)
Jun 19, 2015 9.250 9.360 9.160 9.310 450,185 +0.08(+0.87%)
Jun 18, 2015 9.110 9.310 9.100 9.230 381,446 +0.12(+1.32%)
Jun 17, 2015 9.040 9.110 9.025 9.110 203,771 +0.12(+1.33%)
Jun 16, 2015 8.900 9.080 8.860 8.990 172,710 +0.05(+0.56%)
Jun 15, 2015 8.910 8.940 8.750 8.940 245,110 -0.08(-0.89%)
Jun 12, 2015 9.000 9.090 8.970 9.020 210,732 -0.03(-0.33%)
Jun 11, 2015 9.090 9.110 8.990 9.050 184,337 -0.04(-0.44%)
Jun 10, 2015 9.070 9.170 9.010 9.090 198,741 +0.10(+1.11%)
Jun 09, 2015 8.840 9.010 8.800 8.990 258,868 -0.01(-0.11%)
Jun 08, 2015 9.110 9.190 8.950 9.000 180,192 -0.16(-1.75%)
Jun 05, 2015 9.040 9.160 8.920 9.160 187,056 +0.12(+1.33%)
Jun 04, 2015 9.280 9.280 8.990 9.040 394,209 -0.33(-3.52%)
Jun 03, 2015 9.270 9.440 9.220 9.370 252,951 +0.15(+1.63%)
Jun 02, 2015 9.200 9.510 9.135 9.220 426,051 -0.01(-0.11%)
Jun 01, 2015 9.360 9.360 9.090 9.230 205,136 -0.08(-0.86%)
May 29, 2015 9.100 9.390 9.100 9.310 349,131 +0.17(+1.86%)
May 28, 2015 9.160 9.240 9.040 9.140 242,463 -0.02(-0.22%)
May 27, 2015 9.000 9.200 8.870 9.160 342,471 +0.18(+2.00%)
May 26, 2015 8.890 9.035 8.770 8.980 361,130 +0.03(+0.34%)
May 22, 2015 8.920 8.950 8.950 8.950 247,400 -0.01(-0.11%)
May 21, 2015 8.920 8.980 8.780 8.960 398,948 +0.05(+0.56%)
May 20, 2015 8.870 8.970 8.810 8.910 158,038 +0.05(+0.56%)
May 19, 2015 9.050 9.070 8.840 8.860 210,225 -0.21(-2.32%)
May 18, 2015 9.000 9.090 8.900 9.070 277,409 +0.07(+0.78%)
May 15, 2015 9.040 9.050 8.850 9.000 342,030 -0.01(-0.11%)
May 14, 2015 8.710 9.070 8.680 9.010 549,620 +0.34(+3.92%)
May 13, 2015 8.560 8.690 8.532 8.670 219,535 +0.12(+1.40%)
May 12, 2015 8.470 8.650 8.410 8.550 277,763 +0.01(+0.12%)
May 11, 2015 8.500 8.640 8.440 8.540 371,567 +0.06(+0.71%)
May 08, 2015 8.400 8.580 8.360 8.480 484,648 +0.13(+1.56%)
May 07, 2015 8.320 8.430 8.220 8.350 531,422 +0.01(+0.12%)
May 06, 2015 8.250 8.470 8.190 8.340 560,568 +0.15(+1.83%)
May 05, 2015 8.710 8.720 8.175 8.190 1,006,318 -0.52(-5.97%)
May 04, 2015 8.540 8.980 8.495 8.710 866,124 +0.22(+2.59%)
May 01, 2015 8.020 8.490 7.914 8.490 707,706 +0.52(+6.52%)
Apr 30, 2015 8.800 8.979 7.340 7.970 2,613,047 -1.24(-13.46%)
Apr 29, 2015 9.250 9.330 9.120 9.210 355,835 -0.06(-0.65%)
Apr 28, 2015 9.180 9.300 9.000 9.270 225,155 +0.09(+1.04%)
Apr 27, 2015 9.160 9.450 9.140 9.175 279,261 +0.02(+0.16%)
Apr 24, 2015 9.250 9.250 9.100 9.160 263,820 -0.13(-1.40%)
Apr 23, 2015 9.440 9.440 9.220 9.290 332,134 -0.15(-1.59%)
Apr 22, 2015 9.370 9.470 9.250 9.440 130,533 +0.05(+0.53%)
Apr 21, 2015 9.380 9.500 9.250 9.390 288,695 +0.09(+0.97%)
Apr 20, 2015 9.230 9.390 9.200 9.300 204,765 +0.16(+1.75%)
Apr 17, 2015 9.220 9.280 9.070 9.140 313,418 -0.12(-1.30%)
Apr 16, 2015 9.360 9.450 9.220 9.260 274,752 -0.19(-2.01%)
Apr 15, 2015 9.510 9.510 9.370 9.450 351,543 -0.06(-0.63%)
Apr 14, 2015 9.430 9.520 9.270 9.510 255,392 +0.08(+0.85%)
Apr 13, 2015 9.430 9.500 9.360 9.430 477,248 +0.04(+0.43%)
Apr 10, 2015 9.360 9.490 9.290 9.390 328,725 +0.05(+0.54%)
Apr 09, 2015 9.300 9.370 9.220 9.340 192,315 +0.04(+0.43%)
Apr 08, 2015 9.150 9.330 9.150 9.300 329,567 +0.16(+1.75%)
Apr 07, 2015 9.150 9.200 9.030 9.140 341,913 +0.02(+0.22%)
Apr 06, 2015 9.120 9.150 9.030 9.120 237,566 -0.07(-0.76%)
Apr 02, 2015 9.030 9.190 9.190 9.190 364,500 +0.21(+2.28%)
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.