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

Freshworks Inc Cl A (NQ: FRSH )

13.71 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 4.470 4.827 4.470 4.650 14,701 +0.21(+4.73%)
Oct 30, 2018 4.520 4.520 4.300 4.440 109,986 +0.01(+0.23%)
Oct 29, 2018 4.490 4.650 4.280 4.430 35,176 -0.01(-0.23%)
Oct 26, 2018 4.780 4.890 4.400 4.440 133,600 -0.28(-5.93%)
Oct 25, 2018 4.450 4.770 4.450 4.720 80,715 +0.28(+6.31%)
Oct 24, 2018 4.670 4.690 4.410 4.440 45,020 -0.25(-5.33%)
Oct 23, 2018 4.700 4.744 4.574 4.690 67,391 -0.04(-0.85%)
Oct 22, 2018 4.700 4.980 4.700 4.730 10,484 +0.00(+0.00%)
Oct 19, 2018 4.700 4.870 4.610 4.730 118,100 +0.04(+0.85%)
Oct 18, 2018 4.865 4.928 4.675 4.690 34,130 -0.22(-4.48%)
Oct 17, 2018 4.920 4.950 4.865 4.910 18,850 +0.05(+1.03%)
Oct 16, 2018 4.970 4.970 4.760 4.860 82,459 -0.02(-0.41%)
Oct 15, 2018 4.800 5.040 4.798 4.880 52,558 +0.06(+1.24%)
Oct 12, 2018 5.010 5.030 4.800 4.820 205,200 -0.18(-3.60%)
Oct 11, 2018 5.063 5.151 4.850 5.000 112,719 -0.02(-0.40%)
Oct 10, 2018 5.120 5.120 5.020 5.020 20,567 -0.13(-2.52%)
Oct 09, 2018 5.180 5.200 5.085 5.150 21,447 -0.04(-0.77%)
Oct 08, 2018 5.100 5.190 5.100 5.190 32,308 +0.13(+2.57%)
Oct 05, 2018 5.065 5.120 5.050 5.060 16,500 +0.01(+0.18%)
Oct 04, 2018 5.099 5.160 5.050 5.051 7,445 -0.02(-0.37%)
Oct 03, 2018 5.080 5.120 5.050 5.070 18,529 -0.02(-0.39%)
Oct 02, 2018 5.070 5.120 5.050 5.090 11,471 -0.01(-0.20%)
Oct 01, 2018 5.180 5.190 5.100 5.100 21,104 -0.09(-1.73%)
Sep 28, 2018 5.070 5.350 5.070 5.190 26,000 +0.09(+1.76%)
Sep 27, 2018 5.170 5.180 5.100 5.100 31,014 -0.05(-0.97%)
Sep 26, 2018 5.210 5.290 5.150 5.150 23,671 -0.13(-2.46%)
Sep 25, 2018 5.370 5.470 5.190 5.280 23,137 -0.07(-1.31%)
Sep 24, 2018 5.330 5.410 5.201 5.350 23,042 -0.05(-0.93%)
Sep 21, 2018 5.170 5.400 5.170 5.400 78,700 +0.23(+4.45%)
Sep 20, 2018 5.120 5.210 5.110 5.170 24,222 +0.07(+1.37%)
Sep 19, 2018 5.100 5.200 5.100 5.100 23,876 -0.01(-0.20%)
Sep 18, 2018 5.250 5.260 5.100 5.110 12,327 -0.10(-1.92%)
Sep 17, 2018 5.090 5.270 5.070 5.210 13,806 +0.13(+2.56%)
Sep 14, 2018 5.060 5.330 5.050 5.080 194,000 +0.03(+0.59%)
Sep 13, 2018 5.110 5.130 5.050 5.050 16,714 -0.08(-1.56%)
Sep 12, 2018 5.100 5.179 5.060 5.130 42,863 +0.02(+0.39%)
Sep 11, 2018 5.200 5.230 5.110 5.110 25,990 -0.13(-2.48%)
Sep 10, 2018 5.290 5.300 5.220 5.240 29,493 -0.07(-1.32%)
Sep 07, 2018 5.390 5.390 5.300 5.310 7,500 -0.03(-0.56%)
Sep 06, 2018 5.305 5.390 5.305 5.340 8,312 +0.06(+1.14%)
Sep 05, 2018 5.470 5.470 5.250 5.280 27,606 -0.22(-4.00%)
Sep 04, 2018 5.520 5.560 5.425 5.500 11,692 -0.05(-0.90%)
Aug 31, 2018 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 30, 2018 5.520 5.560 5.461 5.550 20,936 +0.05(+1.00%)
Aug 29, 2018 5.492 5.563 5.460 5.495 28,118 +0.03(+0.46%)
Aug 28, 2018 5.480 5.540 5.470 5.470 13,113 -0.01(-0.18%)
Aug 27, 2018 5.420 5.650 5.280 5.480 43,486 +0.06(+1.11%)
Aug 24, 2018 5.400 5.460 5.310 5.420 39,500 +0.02(+0.37%)
Aug 23, 2018 5.380 5.480 5.370 5.400 34,428 +0.02(+0.37%)
Aug 22, 2018 5.390 5.390 5.290 5.380 25,447 -0.01(-0.19%)
Aug 21, 2018 5.360 5.400 5.261 5.390 17,716 -0.01(-0.19%)
Aug 20, 2018 5.430 5.460 5.360 5.400 20,681 +0.03(+0.56%)
Aug 17, 2018 5.330 5.450 5.260 5.370 13,100 +0.00(+0.00%)
Aug 16, 2018 5.400 5.450 5.366 5.370 10,948 -0.04(-0.74%)
Aug 15, 2018 5.390 5.410 5.343 5.410 9,925 +0.02(+0.37%)
Aug 14, 2018 5.270 5.400 5.270 5.390 7,844 +0.13(+2.47%)
Aug 13, 2018 5.200 5.350 5.200 5.260 15,612 +0.01(+0.19%)
Aug 10, 2018 5.360 5.380 5.200 5.250 12,500 -0.13(-2.51%)
Aug 09, 2018 5.460 5.629 5.320 5.385 25,760 -0.07(-1.19%)
Aug 08, 2018 5.460 5.530 5.320 5.450 12,345 -0.05(-0.91%)
Aug 07, 2018 5.510 5.600 5.320 5.500 23,476 -0.01(-0.18%)
Aug 06, 2018 5.500 5.660 5.485 5.510 101,541 +0.01(+0.18%)
Aug 03, 2018 5.630 5.630 5.500 5.500 11,500 -0.05(-0.90%)
Aug 02, 2018 5.310 5.730 5.300 5.550 63,982 +0.23(+4.32%)
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.