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

Fandifi Technology Corp (OP: FDMSF )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 21, 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 (%)
Sep 30, 2022 0.0480 0.0480 0.0480 0.0480 2,000 -0.01(-19.33%)
Sep 27, 2022 0.0595 1,915 -0.01(-15.72%)
Sep 26, 2022 0.0706 0.0706 0.0706 0.0706 40,000 +0.00(+5.85%)
Sep 23, 2022 0.0630 0.0668 0.0629 0.0667 72,031 +0.00(+4.38%)
Sep 22, 2022 0.0640 0.0700 0.0619 0.0639 34,250 +0.00(+0.00%)
Sep 21, 2022 0.0620 0.0687 0.0620 0.0639 61,451 -0.00(-1.99%)
Sep 20, 2022 0.0652 0.0652 0.0587 0.0652 612 -0.00(-5.37%)
Sep 19, 2022 0.0689 0.0689 0.0689 0.0689 362 +0.01(+27.83%)
Sep 16, 2022 0.0539 0.0539 0.0539 0.0539 2,085 -0.01(-10.32%)
Sep 15, 2022 0.0690 0.0690 0.0601 0.0601 35,890 -0.01(-8.80%)
Sep 12, 2022 0.0659 1,750 -0.00(-1.20%)
Sep 09, 2022 0.0658 0.0667 0.0631 0.0667 104,283 +0.00(+3.41%)
Sep 07, 2022 0.0645 0 -0.01(-13.07%)
Sep 06, 2022 0.0742 0.0742 0.0742 0.0742 500 +0.01(+9.12%)
Sep 02, 2022 0.0700 0.0700 0.0680 0.0680 66,971 -0.01(-8.11%)
Sep 01, 2022 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-4.88%)
Aug 31, 2022 0.0894 0.0894 0.0770 0.0778 181,000 +0.00(+1.97%)
Aug 30, 2022 0.0850 0.0875 0.0763 0.0763 40,190 -0.02(-22.14%)
Aug 29, 2022 0.0750 0.0980 0.0750 0.0980 22,001 +0.01(+14.35%)
Aug 26, 2022 0.0857 0.0857 0.0857 0.0857 2,000 +0.00(+5.15%)
Aug 24, 2022 0.0815 0 +0.01(+7.24%)
Aug 23, 2022 0.1110 0.1110 0.0760 0.0760 6,420 -0.01(-8.43%)
Aug 19, 2022 0.0830 0 -0.01(-14.61%)
Aug 18, 2022 0.0935 0.0972 0.0900 0.0972 32,130 -0.00(-3.76%)
Aug 17, 2022 0.1010 0.1010 0.1010 0.1010 8,000 +0.01(+14.12%)
Aug 16, 2022 0.0985 0.0985 0.0885 0.0885 89,490 -0.01(-8.67%)
Aug 15, 2022 0.1000 0.1060 0.0969 0.0969 32,970 +0.00(+2.00%)
Aug 12, 2022 0.0950 0.0950 0.0950 0.0950 2,000 -0.00(-1.04%)
Aug 11, 2022 0.0960 0.0960 0.0960 0.0960 4,007 +0.00(+2.89%)
Aug 09, 2022 0.0933 0 +0.02(+20.70%)
Aug 08, 2022 0.0968 0.0968 0.0773 0.0773 15,466 +0.01(+12.03%)
Aug 05, 2022 0.0690 0.0692 0.0690 0.0690 560 +0.00(+3.14%)
Aug 04, 2022 0.0622 0.0669 0.0622 0.0669 300 -0.00(-3.04%)
Aug 03, 2022 0.0690 0.0690 0.0690 0.0690 650 +0.00(+0.29%)
Aug 02, 2022 0.0688 0.0688 0.0688 0.0688 2,530 +0.01(+9.03%)
Aug 01, 2022 0.0691 0.0691 0.0607 0.0631 3,312 +0.00(+2.94%)
Jul 29, 2022 0.0613 0.0613 0.0613 0.0613 540 -0.00(-0.65%)
Jul 28, 2022 0.0601 0.0617 0.0601 0.0617 18,750 +0.00(+0.16%)
Jul 27, 2022 0.0616 0.0616 0.0616 0.0616 1,000 +0.00(+1.32%)
Jul 26, 2022 0.0608 0.0608 0.0608 0.0608 1,500 -0.02(-23.33%)
Jul 22, 2022 0.0793 0 +0.01(+13.29%)
Jul 20, 2022 0.0700 60 +0.00(+4.17%)
Jul 19, 2022 0.0672 0.0672 0.0672 0.0672 23,000 +0.02(+29.23%)
Jul 18, 2022 0.0520 0.0606 0.0520 0.0520 1,030 -0.01(-22.27%)
Jul 15, 2022 0.0669 0.0669 0.0669 0.0669 3,500 +0.00(+4.53%)
Jul 14, 2022 0.0640 0.0640 0.0640 0.0640 700 +0.00(+0.63%)
Jul 12, 2022 0.0636 0 -0.01(-9.40%)
Jul 08, 2022 0.0702 0 -0.00(-1.82%)
Jul 07, 2022 0.0715 0.0715 0.0715 0.0715 2,000 +0.00(+0.28%)
Jul 06, 2022 0.0700 0.0713 0.0700 0.0713 23,000 -0.00(-2.86%)
Jul 01, 2022 0.0734 0 +0.01(+20.13%)
Jun 30, 2022 0.0724 0.0724 0.0611 0.0611 74,084 -0.02(-22.66%)
Jun 29, 2022 0.0790 0.0808 0.0790 0.0790 6,000 +0.00(+2.60%)
Jun 28, 2022 0.0770 0.0770 0.0770 0.0770 2,000 -0.00(-1.28%)
Jun 27, 2022 0.0780 0.0812 0.0780 0.0780 2,000 +0.00(+0.00%)
Jun 24, 2022 0.0760 0.0780 0.0760 0.0780 18,298 +0.00(+4.00%)
Jun 22, 2022 0.0750 0 -0.02(-20.89%)
Jun 16, 2022 0.0948 0 +0.01(+11.92%)
Jun 15, 2022 0.0860 0.0860 0.0847 0.0847 650 -0.00(-0.24%)
Jun 14, 2022 0.0880 0.0880 0.0849 0.0849 53,873 -0.01(-12.20%)
Jun 13, 2022 0.1023 0.1023 0.0967 0.0967 790 -0.01(-6.12%)
Jun 10, 2022 0.1031 0.1031 0.1030 0.1030 5,250 +0.02(+18.66%)
Jun 08, 2022 0.0868 0 -0.00(-3.12%)
Jun 07, 2022 0.0896 0.0896 0.0878 0.0896 69,980 -0.01(-14.34%)
Jun 06, 2022 0.0981 0.1046 0.0904 0.1046 126,390 +0.00(+2.35%)
Jun 03, 2022 0.1000 0.1065 0.1000 0.1022 8,500 -0.01(-9.16%)
Jun 02, 2022 0.1125 0.1125 0.1125 0.1125 3,636 +0.00(+3.50%)
Jun 01, 2022 0.1087 0.1087 0.1022 0.1087 3,305 +0.01(+8.70%)
May 31, 2022 0.0961 0.1000 0.0961 0.1000 1,600 -0.00(-4.67%)
May 27, 2022 0.1049 0.1049 0.1049 0.1049 1,000 +0.01(+6.28%)
May 26, 2022 0.1106 0.1109 0.0987 0.0987 3,502 -0.01(-10.44%)
May 24, 2022 0.1102 0 -0.00(-0.90%)
May 23, 2022 0.1112 0.1112 0.1112 0.1112 1,010 -0.01(-9.81%)
May 19, 2022 0.1233 0 -0.00(-0.08%)
May 17, 2022 0.1234 0 +0.00(+0.73%)
May 16, 2022 0.1225 0.1225 0.1225 0.1225 1,247 +0.01(+7.17%)
May 13, 2022 0.1226 0.1226 0.1143 0.1143 100,000 -0.01(-6.08%)
May 12, 2022 0.1217 0.1217 0.1217 0.1217 1,028 +0.01(+7.60%)
May 11, 2022 0.1491 0.1589 0.0943 0.1131 431,795 -0.01(-9.95%)
May 10, 2022 0.1256 0.1256 0.1256 0.1256 250 +0.01(+7.08%)
May 09, 2022 0.1294 0.1395 0.1173 0.1173 6,567 -0.02(-11.47%)
May 05, 2022 0.1325 0 -0.01(-6.09%)
May 04, 2022 0.1293 0.1411 0.1293 0.1411 17,600 +0.01(+9.13%)
May 02, 2022 0.1293 0 -0.04(-21.92%)
Apr 29, 2022 0.1674 0.1705 0.1656 0.1656 8,467 +0.00(+2.86%)
Apr 28, 2022 0.1650 0.1690 0.1546 0.1610 10,627 -0.00(-1.23%)
Apr 27, 2022 0.1630 0.1630 0.1628 0.1630 22,450 +0.00(+0.12%)
Apr 26, 2022 0.1470 0.1645 0.1439 0.1628 22,500 +0.01(+5.78%)
Apr 25, 2022 0.1607 0.1609 0.1501 0.1539 112,866 -0.01(-8.12%)
Apr 22, 2022 0.1833 0.1833 0.1675 0.1675 72,843 -0.01(-7.76%)
Apr 21, 2022 0.1932 0.1932 0.1816 0.1816 26,500 -0.01(-6.30%)
Apr 20, 2022 0.1938 0.1938 0.1938 0.1938 1,284 +0.01(+3.09%)
Apr 19, 2022 0.1660 0.1880 0.1660 0.1880 27,530 +0.00(+1.08%)
Apr 18, 2022 0.1915 0.1947 0.1860 0.1860 29,277 -0.01(-2.87%)
Apr 14, 2022 0.1883 0.1915 0.1883 0.1915 596 +0.03(+16.34%)
Apr 11, 2022 0.1646 0 +0.00(+1.67%)
Apr 08, 2022 0.1619 0.1654 0.1619 0.1619 5,723 -0.00(-1.64%)
Apr 07, 2022 0.1688 0.1688 0.1646 0.1646 12,972 -0.00(-2.02%)
Apr 06, 2022 0.1828 0.1828 0.1662 0.1680 338,046 -0.01(-7.95%)
Apr 05, 2022 0.1923 0.1946 0.1800 0.1825 83,559 -0.02(-8.34%)
Apr 04, 2022 0.1766 0.2032 0.1766 0.1991 172,790 +0.02(+11.48%)
Apr 01, 2022 0.1829 0.1867 0.1786 0.1786 12,930 -0.00(-2.51%)
Mar 31, 2022 0.1893 0.1893 0.1763 0.1832 5,107 +0.00(+0.16%)
Mar 30, 2022 0.1866 0.1904 0.1829 0.1829 103,671 +0.01(+4.28%)
Mar 29, 2022 0.1850 0.1852 0.1740 0.1754 14,328 -0.00(-2.56%)
Mar 28, 2022 0.1676 0.1877 0.1676 0.1800 56,112 +0.00(+1.01%)
Mar 25, 2022 0.1685 0.1782 0.1661 0.1782 17,131 +0.01(+6.71%)
Mar 24, 2022 0.1760 0.1760 0.1670 0.1670 11,000 -0.02(-9.34%)
Mar 23, 2022 0.1800 0.1851 0.1800 0.1842 84,200 +0.00(+1.66%)
Mar 22, 2022 0.1672 0.1879 0.1608 0.1812 123,093 +0.02(+12.27%)
Mar 21, 2022 0.1580 0.1690 0.1500 0.1614 54,255 +0.01(+6.18%)
Mar 18, 2022 0.1412 0.1523 0.1382 0.1520 131,025 +0.04(+39.58%)
Mar 16, 2022 0.1089 0 +0.01(+5.73%)
Mar 15, 2022 0.1030 0.1030 0.1030 0.1030 1,000 +0.01(+8.42%)
Mar 14, 2022 0.0950 0.0950 0.0950 0.0950 100 +0.00(+1.82%)
Mar 11, 2022 0.1033 0.1033 0.0933 0.0933 2,500 +0.00(+2.08%)
Mar 10, 2022 0.0914 0.0914 0.0914 0.0914 1,020 -0.00(-4.39%)
Mar 09, 2022 0.0956 0.0956 0.0956 0.0956 101 -0.00(-4.40%)
Mar 08, 2022 0.0920 0.1000 0.0920 0.1000 3,500 +0.00(+0.00%)
Mar 07, 2022 0.0969 0.1015 0.0942 0.1000 88,964 +0.01(+11.48%)
Mar 02, 2022 0.0897 0 +0.00(+0.45%)
Mar 01, 2022 0.0896 0.0920 0.0893 0.0893 10,570 +0.01(+5.93%)
Feb 25, 2022 0.0843 0 -0.00(-4.20%)
Feb 24, 2022 0.0880 0.0916 0.0880 0.0880 9,790 -0.00(-1.01%)
Feb 23, 2022 0.0971 0.0971 0.0889 0.0889 5,350 -0.01(-9.65%)
Feb 22, 2022 0.0956 0.0984 0.0954 0.0984 31,664 +0.00(+4.90%)
Feb 18, 2022 0.0938 0 -0.00(-2.09%)
Feb 17, 2022 0.0941 0.0958 0.0900 0.0958 28,759 +0.00(+3.79%)
Feb 16, 2022 0.0868 0.0923 0.0868 0.0923 10,491 +0.01(+5.97%)
Feb 15, 2022 0.0869 0.0871 0.0794 0.0871 33,055 +0.00(+2.83%)
Feb 14, 2022 0.0900 0.0900 0.0846 0.0847 32,125 -0.01(-8.63%)
Feb 11, 2022 0.0927 0.0930 0.0927 0.0927 1,503 -0.00(-2.73%)
Feb 10, 2022 0.0950 0.0953 0.0950 0.0953 8,480 +0.00(+2.69%)
Feb 09, 2022 0.0991 0.0991 0.0928 0.0928 38,500 -0.00(-5.02%)
Feb 08, 2022 0.0973 0.0994 0.0973 0.0977 28,000 -0.00(-3.17%)
Feb 04, 2022 0.1009 0 -0.00(-1.18%)
Feb 03, 2022 0.1000 0.1049 0.1021 3,175 -0.00(-2.76%)
Feb 02, 2022 0.1050 0.1050 0.1050 0.1050 10,000 -0.00(-0.28%)
Feb 01, 2022 0.0998 0.1100 0.0989 0.1053 32,084 +0.01(+5.30%)
Jan 31, 2022 0.1000 0.1000 0.0981 0.1000 36,500 +0.00(+0.00%)
Jan 28, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 27, 2022 0.1041 0.1041 0.1000 0.1000 5,500 +0.00(+0.00%)
Jan 26, 2022 0.1050 0.1050 0.1000 0.1000 1,400 -0.00(-1.77%)
Jan 25, 2022 0.1017 0.1018 0.1017 0.1018 12,020 -0.00(-0.78%)
Jan 24, 2022 0.1018 0.1077 0.1018 0.1026 1,739 -0.01(-7.73%)
Jan 21, 2022 0.1166 0.1200 0.1111 0.1112 74,500 -0.01(-6.55%)
Jan 20, 2022 0.1248 0.1291 0.1190 0.1190 7,029 -0.01(-4.95%)
Jan 19, 2022 0.1271 0.1271 0.1252 0.1252 5,990 -0.01(-5.86%)
Jan 18, 2022 0.1250 0.1480 0.1247 0.1330 56,462 +0.01(+9.74%)
Jan 14, 2022 0.1212 0 -0.01(-6.48%)
Jan 13, 2022 0.1296 0.1296 0.1296 0.1296 845 -0.01(-5.61%)
Jan 12, 2022 0.1351 0.1373 0.1348 0.1373 86,300 +0.00(+2.16%)
Jan 11, 2022 0.1343 0.1381 0.1343 0.1344 59,989 +0.01(+4.43%)
Jan 10, 2022 0.1381 0.1381 0.1244 0.1287 57,189 -0.01(-4.95%)
Jan 07, 2022 0.1356 0.1356 0.1318 0.1354 45,639 +0.00(+3.28%)
Jan 06, 2022 0.1311 0.1311 0.1277 0.1311 3,500 -0.00(-0.98%)
Jan 05, 2022 0.1348 0.1467 0.1324 0.1324 68,524 +0.00(+3.68%)
Jan 04, 2022 0.1572 0.1572 0.1277 0.1277 29,195 -0.01(-10.39%)
Jan 03, 2022 0.1519 0.1519 0.1425 0.1425 9,874 +0.01(+7.47%)
Dec 31, 2021 0.1368 0.1395 0.1301 0.1326 13,451 -0.00(-1.92%)
Dec 30, 2021 0.1539 0.1539 0.1330 0.1352 183,520 -0.00(-0.37%)
Dec 29, 2021 0.1060 0.1461 0.0990 0.1357 411,837 +0.03(+32.13%)
Dec 28, 2021 0.1100 0.1100 0.0950 0.1027 39,444 +0.00(+2.70%)
Dec 27, 2021 0.1032 0.1100 0.0900 0.1000 62,780 +0.00(+0.91%)
Dec 23, 2021 0.1000 0.1000 0.0991 0.0991 179,885 +0.00(+1.23%)
Dec 22, 2021 0.1033 0.1038 0.0964 0.0979 307,759 -0.01(-8.50%)
Dec 21, 2021 0.1055 0.1138 0.1032 0.1070 56,487 +0.00(+3.98%)
Dec 20, 2021 0.1037 0.1047 0.0991 0.1029 6,350 -0.00(-0.77%)
Dec 17, 2021 0.1078 0.1100 0.1012 0.1037 74,000 -0.00(-1.24%)
Dec 16, 2021 0.1100 0.1100 0.1050 0.1050 35,083 -0.00(-4.02%)
Dec 15, 2021 0.1210 0.1210 0.1010 0.1094 71,100 -0.01(-9.59%)
Dec 14, 2021 0.1233 0.1233 0.1156 0.1210 17,642 +0.00(+3.42%)
Dec 13, 2021 0.1168 0.1170 0.1168 0.1170 114,500 -0.01(-9.79%)
Dec 10, 2021 0.1287 0.1340 0.1273 0.1297 185,841 +0.00(+1.97%)
Dec 09, 2021 0.1246 0.1272 0.1210 0.1272 22,316 -0.00(-3.71%)
Dec 08, 2021 0.1203 0.1321 0.1203 0.1321 131,500 +0.01(+8.28%)
Dec 07, 2021 0.1227 0.1227 0.1220 0.1220 2,038 -0.00(-0.73%)
Dec 06, 2021 0.1282 0.1335 0.1200 0.1229 29,000 -0.00(-3.61%)
Dec 03, 2021 0.1296 0.1480 0.1260 0.1275 35,475 -0.01(-4.71%)
Dec 02, 2021 0.1377 0.1450 0.1281 0.1338 25,486 +0.00(+0.60%)
Dec 01, 2021 0.1278 0.1330 0.1210 0.1330 86,152 +0.01(+10.19%)
Nov 30, 2021 0.1287 0.1304 0.1207 0.1207 13,925 -0.01(-6.36%)
Nov 29, 2021 0.1270 0.1289 0.1235 0.1289 60,600 -0.00(-2.35%)
Nov 26, 2021 0.1492 0.1540 0.1317 0.1320 70,965 -0.01(-8.71%)
Nov 24, 2021 0.1462 0.1464 0.1371 0.1446 34,140 +0.01(+5.62%)
Nov 23, 2021 0.1189 0.1630 0.1130 0.1369 704,076 +0.02(+22.23%)
Nov 22, 2021 0.1013 0.1196 0.1013 0.1120 97,176 +0.01(+10.56%)
Nov 19, 2021 0.1050 0.1072 0.1013 0.1013 50,900 -0.00(-0.78%)
Nov 18, 2021 0.1036 0.1021 0.1021 0.1021 67,023 -0.00(-2.76%)
Nov 17, 2021 0.1022 0.1050 0.1014 0.1050 50,597 -0.00(-0.28%)
Nov 16, 2021 0.1021 0.1080 0.1021 0.1053 27,103 +0.01(+6.90%)
Nov 15, 2021 0.0980 0.1020 0.0980 0.0985 16,000 -0.00(-1.40%)
Nov 12, 2021 0.1000 0.1000 0.0999 0.0999 6,177 +0.00(+3.74%)
Nov 11, 2021 0.0882 0.0990 0.0882 0.0963 14,821 +0.01(+5.71%)
Nov 10, 2021 0.0987 0.0911 0.0911 61,550 -0.01(-8.26%)
Nov 09, 2021 0.0989 0.1082 0.0916 0.0993 67,110 +0.00(+1.43%)
Nov 08, 2021 0.0800 0.0979 0.0800 0.0979 356,757 +0.01(+15.45%)
Nov 05, 2021 0.0839 0.0884 0.0799 0.0848 33,051 +0.00(+2.05%)
Nov 04, 2021 0.0848 0.0884 0.0800 0.0831 243,294 -0.01(-6.94%)
Nov 03, 2021 0.0921 0.0972 0.0804 0.0893 185,749 -0.01(-8.03%)
Nov 02, 2021 0.1000 0.1000 0.0922 0.0971 121,516 -0.00(-1.92%)
Nov 01, 2021 0.1000 0.1023 0.1006 0.0990 24,557 -0.00(-1.59%)
Oct 29, 2021 0.1055 0.1055 0.1006 0.1006 26,395 -0.01(-6.42%)
Oct 28, 2021 0.1061 0.1103 0.0950 0.1075 332,658 +0.01(+7.07%)
Oct 27, 2021 0.1009 0.1051 0.1004 0.1004 137,300 +0.00(+0.00%)
Oct 26, 2021 0.0920 0.1004 25,902 -0.00(-2.71%)
Oct 25, 2021 0.1001 0.1032 0.1001 0.1032 4,040 -0.00(-1.34%)
Oct 22, 2021 0.1004 0.1068 0.1004 0.1046 178,940 -0.00(-2.33%)
Oct 21, 2021 0.1145 0.1145 0.1040 0.1071 23,200 +0.00(+0.75%)
Oct 20, 2021 0.1143 0.1143 0.1055 0.1063 3,694 -0.00(-2.74%)
Oct 19, 2021 0.1150 0.1150 0.1047 0.1093 67,155 -0.00(-3.02%)
Oct 18, 2021 0.1138 0.1181 0.1127 0.1127 13,150 +0.00(+3.49%)
Oct 15, 2021 0.1100 0.1140 0.1089 0.1089 17,641 -0.00(-4.14%)
Oct 14, 2021 0.1161 0.1195 0.1088 0.1136 116,061 -0.00(-2.91%)
Oct 13, 2021 0.1169 0.1170 0.1044 0.1170 64,861 -0.00(-3.70%)
Oct 12, 2021 0.1117 0.1254 0.1117 0.1215 87,022 +0.00(+0.50%)
Oct 11, 2021 0.1103 0.1302 0.1100 0.1209 54,470 +0.01(+5.13%)
Oct 08, 2021 0.1100 0.1200 0.1074 0.1150 31,366 +0.01(+5.80%)
Oct 07, 2021 0.1079 0.1087 0.1039 0.1087 32,115 +0.01(+6.46%)
Oct 06, 2021 0.0981 0.1077 0.0981 0.1021 19,459 -0.01(-5.20%)
Oct 05, 2021 0.1126 0.1126 0.1036 0.1077 78,890 -0.01(-7.47%)
Oct 04, 2021 0.1150 0.1199 0.1120 0.1164 50,306 -0.00(-2.18%)
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.