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

Five Point Holdings Llc Cl A (NY: FPH )

3.150 -0.030 (-0.94%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 20, 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 (%)
Apr 30, 2019 8.610 8.640 8.430 8.510 52,922 -0.17(-1.96%)
Apr 29, 2019 8.460 8.740 8.429 8.680 64,387 +0.21(+2.48%)
Apr 26, 2019 8.360 8.490 8.320 8.470 29,700 +0.14(+1.68%)
Apr 25, 2019 8.350 8.350 8.100 8.330 28,950 -0.03(-0.36%)
Apr 24, 2019 8.400 8.490 8.300 8.360 51,720 -0.04(-0.48%)
Apr 23, 2019 8.300 8.480 8.270 8.400 38,064 +0.12(+1.45%)
Apr 22, 2019 8.600 8.600 8.271 8.280 80,179 -0.26(-3.04%)
Apr 18, 2019 8.350 8.610 8.350 8.540 42,900 +0.17(+2.03%)
Apr 17, 2019 8.440 8.575 8.350 8.370 60,759 -0.12(-1.41%)
Apr 16, 2019 8.340 8.520 8.340 8.490 85,566 +0.19(+2.29%)
Apr 15, 2019 8.110 8.370 8.060 8.300 104,545 +0.23(+2.85%)
Apr 12, 2019 8.060 8.181 7.890 8.070 163,100 +0.05(+0.62%)
Apr 11, 2019 8.000 8.090 7.910 8.020 66,494 +0.02(+0.25%)
Apr 10, 2019 7.650 8.030 7.650 8.000 106,366 +0.33(+4.30%)
Apr 09, 2019 7.760 7.780 7.660 7.670 38,923 -0.11(-1.41%)
Apr 08, 2019 7.860 7.862 7.710 7.780 55,932 -0.10(-1.27%)
Apr 05, 2019 7.760 7.900 7.730 7.880 32,100 +0.13(+1.68%)
Apr 04, 2019 7.630 7.790 7.604 7.750 57,638 +0.14(+1.84%)
Apr 03, 2019 7.560 7.720 7.550 7.610 54,126 +0.06(+0.79%)
Apr 02, 2019 7.640 7.690 7.500 7.550 59,680 +0.01(+0.13%)
Apr 01, 2019 7.250 7.560 7.250 7.540 78,772 +0.33(+4.58%)
Mar 29, 2019 7.270 7.310 7.180 7.210 88,600 +0.01(+0.14%)
Mar 28, 2019 7.200 7.270 7.080 7.200 43,509 -0.06(-0.83%)
Mar 27, 2019 7.140 7.360 7.120 7.260 105,733 +0.13(+1.82%)
Mar 26, 2019 7.150 7.250 7.090 7.130 56,592 +0.01(+0.14%)
Mar 25, 2019 7.100 7.160 6.950 7.120 43,300 +0.03(+0.42%)
Mar 22, 2019 7.250 7.340 7.040 7.090 97,600 -0.18(-2.48%)
Mar 21, 2019 7.060 7.310 7.060 7.270 122,574 +0.16(+2.25%)
Mar 20, 2019 7.270 7.300 7.060 7.110 157,980 -0.17(-2.34%)
Mar 19, 2019 7.100 7.320 7.100 7.280 217,716 +0.14(+1.96%)
Mar 18, 2019 7.420 7.500 7.110 7.140 114,855 -0.28(-3.77%)
Mar 15, 2019 7.440 7.450 7.340 7.420 148,000 -0.02(-0.27%)
Mar 14, 2019 7.560 7.580 7.120 7.440 182,124 -0.27(-3.50%)
Mar 13, 2019 7.830 7.920 7.685 7.710 115,916 -0.04(-0.52%)
Mar 12, 2019 7.610 7.810 7.600 7.750 160,100 +0.21(+2.79%)
Mar 11, 2019 7.500 7.630 7.380 7.540 279,616 +0.12(+1.62%)
Mar 08, 2019 7.440 7.510 7.380 7.420 99,200 -0.08(-1.07%)
Mar 07, 2019 7.670 7.700 7.490 7.500 148,033 -0.19(-2.47%)
Mar 06, 2019 7.820 7.860 7.670 7.690 98,364 -0.11(-1.41%)
Mar 05, 2019 7.770 7.910 7.770 7.800 114,271 +0.00(+0.00%)
Mar 04, 2019 7.820 7.920 7.730 7.800 116,555 +0.02(+0.26%)
Mar 01, 2019 7.860 7.900 7.730 7.780 55,700 -0.05(-0.64%)
Feb 28, 2019 7.970 7.970 7.760 7.830 139,809 -0.12(-1.51%)
Feb 27, 2019 8.000 8.020 7.790 7.950 79,185 -0.04(-0.50%)
Feb 26, 2019 8.120 8.180 7.920 7.990 174,560 -0.11(-1.36%)
Feb 25, 2019 8.070 8.250 8.045 8.100 266,540 +0.05(+0.62%)
Feb 22, 2019 8.180 8.260 7.950 8.050 240,000 -0.10(-1.23%)
Feb 21, 2019 8.000 8.240 7.930 8.150 225,952 +0.13(+1.62%)
Feb 20, 2019 7.900 8.150 7.900 8.020 266,142 +0.09(+1.13%)
Feb 19, 2019 7.730 8.000 7.570 7.930 336,624 +0.23(+2.99%)
Feb 15, 2019 7.590 7.840 7.370 7.700 116,300 +0.16(+2.12%)
Feb 14, 2019 7.780 7.825 7.530 7.540 117,844 -0.21(-2.71%)
Feb 13, 2019 7.790 7.950 7.710 7.750 262,585 -0.04(-0.51%)
Feb 12, 2019 7.680 7.880 7.650 7.790 95,905 +0.15(+1.96%)
Feb 11, 2019 7.730 7.895 7.620 7.640 230,614 -0.08(-1.04%)
Feb 08, 2019 7.380 7.820 7.380 7.720 331,800 +0.32(+4.32%)
Feb 07, 2019 7.230 7.460 7.160 7.400 547,804 +0.11(+1.51%)
Feb 06, 2019 7.530 7.530 7.190 7.290 76,256 -0.18(-2.41%)
Feb 05, 2019 7.370 7.670 7.265 7.470 166,736 +0.04(+0.54%)
Feb 04, 2019 7.310 7.480 7.130 7.430 102,621 +0.09(+1.23%)
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.