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 (%)
Aug 31, 2015 6.470 6.780 6.420 6.650 286,912 +0.12(+1.84%)
Aug 28, 2015 6.310 6.570 6.310 6.530 349,488 +0.19(+3.00%)
Aug 27, 2015 6.220 6.350 6.095 6.340 305,156 +0.16(+2.59%)
Aug 26, 2015 6.100 6.230 6.000 6.180 361,225 +0.23(+3.87%)
Aug 25, 2015 6.150 6.170 5.950 5.950 382,884 +0.02(+0.34%)
Aug 24, 2015 5.760 6.170 5.660 5.930 601,712 -0.07(-1.17%)
Aug 21, 2015 5.930 6.200 5.880 6.000 351,300 -0.04(-0.66%)
Aug 20, 2015 6.280 6.280 6.040 6.040 273,787 -0.30(-4.73%)
Aug 19, 2015 6.390 6.470 6.300 6.340 184,840 -0.07(-1.09%)
Aug 18, 2015 6.550 6.570 6.400 6.410 436,331 -0.18(-2.73%)
Aug 17, 2015 6.610 6.710 6.560 6.590 336,888 -0.07(-1.05%)
Aug 14, 2015 6.650 6.730 6.570 6.660 230,314 -0.05(-0.75%)
Aug 13, 2015 7.000 7.040 6.710 6.710 232,003 -0.25(-3.59%)
Aug 12, 2015 6.780 7.010 6.710 6.960 312,503 +0.08(+1.16%)
Aug 11, 2015 7.170 7.170 6.780 6.880 309,777 -0.35(-4.84%)
Aug 10, 2015 6.970 7.270 6.970 7.230 458,265 +0.28(+4.03%)
Aug 07, 2015 6.830 6.980 6.740 6.950 443,433 +0.06(+0.87%)
Aug 06, 2015 6.910 6.910 6.745 6.890 394,375 -0.04(-0.58%)
Aug 05, 2015 7.030 7.140 6.890 6.930 314,029 -0.10(-1.42%)
Aug 04, 2015 7.000 7.060 6.880 7.030 361,218 +0.04(+0.57%)
Aug 03, 2015 7.110 7.140 6.910 6.990 756,393 -0.24(-3.32%)
Jul 31, 2015 7.500 7.500 7.010 7.230 691,002 -0.27(-3.66%)
Jul 30, 2015 7.050 7.750 7.050 7.505 1,508,853 +1.10(+17.27%)
Jul 29, 2015 6.480 6.530 6.380 6.400 544,315 -0.11(-1.69%)
Jul 28, 2015 6.550 6.620 6.390 6.510 314,730 -0.03(-0.46%)
Jul 27, 2015 6.510 6.630 6.380 6.540 251,201 -0.05(-0.76%)
Jul 24, 2015 6.820 6.860 6.560 6.590 283,675 -0.27(-3.94%)
Jul 23, 2015 6.990 7.050 6.860 6.860 324,454 -0.10(-1.44%)
Jul 22, 2015 6.790 7.010 6.740 6.960 452,867 +0.17(+2.50%)
Jul 21, 2015 6.890 7.070 6.790 6.790 783,981 -0.07(-1.02%)
Jul 20, 2015 7.320 7.440 6.770 6.860 1,110,491 -0.48(-6.54%)
Jul 17, 2015 7.690 7.700 7.320 7.340 701,394 -0.38(-4.92%)
Jul 16, 2015 7.840 8.050 7.640 7.720 1,003,821 -0.03(-0.39%)
Jul 15, 2015 7.820 7.870 7.540 7.750 877,848 -0.02(-0.26%)
Jul 14, 2015 8.590 8.590 7.320 7.770 1,724,619 -0.86(-9.97%)
Jul 13, 2015 8.740 8.740 8.510 8.630 455,163 -0.01(-0.12%)
Jul 10, 2015 8.590 8.660 8.490 8.640 220,373 +0.14(+1.65%)
Jul 09, 2015 8.720 8.774 8.500 8.500 305,066 -0.07(-0.82%)
Jul 08, 2015 8.650 8.760 8.460 8.570 317,746 -0.19(-2.17%)
Jul 07, 2015 9.120 9.120 8.620 8.760 283,265 -0.34(-3.74%)
Jul 06, 2015 9.100 9.290 9.000 9.100 290,851 -0.06(-0.66%)
Jul 02, 2015 9.120 9.160 9.160 9.160 264,000 +0.00(+0.00%)
Jul 01, 2015 9.340 9.390 9.000 9.160 331,835 -0.04(-0.43%)
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%)
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.