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: 12:17 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 (%)
Jan 31, 2024 3.440 3.540 3.390 3.490 131,447 +0.07(+2.05%)
Jan 30, 2024 3.500 3.570 3.400 3.420 146,080 -0.07(-2.01%)
Jan 29, 2024 3.340 3.560 3.325 3.490 117,546 +0.14(+4.18%)
Jan 26, 2024 3.410 3.420 3.326 3.350 35,759 -0.06(-1.76%)
Jan 25, 2024 3.420 3.420 3.320 3.410 53,453 +0.02(+0.59%)
Jan 24, 2024 3.300 3.420 3.270 3.390 226,924 +0.15(+4.63%)
Jan 23, 2024 3.210 3.260 3.172 3.240 79,392 +0.04(+1.25%)
Jan 22, 2024 3.070 3.275 3.060 3.200 119,321 +0.13(+4.23%)
Jan 19, 2024 3.300 3.400 3.030 3.070 321,047 +0.10(+3.37%)
Jan 18, 2024 2.900 3.060 2.900 2.970 123,806 +0.04(+1.37%)
Jan 17, 2024 2.760 2.950 2.740 2.930 290,699 +0.15(+5.40%)
Jan 16, 2024 2.740 2.800 2.727 2.780 109,873 -0.02(-0.71%)
Jan 12, 2024 2.800 2.850 2.767 2.800 59,563 +0.00(+0.00%)
Jan 11, 2024 2.820 2.820 2.770 2.800 53,310 -0.03(-1.06%)
Jan 10, 2024 2.840 2.860 2.800 2.830 31,690 -0.03(-1.05%)
Jan 09, 2024 2.650 2.860 2.600 2.860 823,325 -0.13(-4.35%)
Jan 08, 2024 3.010 3.060 2.960 2.990 40,146 -0.04(-1.32%)
Jan 05, 2024 3.050 3.060 3.005 3.030 30,797 -0.03(-0.98%)
Jan 04, 2024 3.050 3.090 3.030 3.060 38,665 +0.02(+0.66%)
Jan 03, 2024 3.070 3.079 2.990 3.040 85,357 -0.09(-2.88%)
Jan 02, 2024 3.040 3.200 3.040 3.130 103,524 +0.06(+1.95%)
Dec 29, 2023 3.200 3.200 3.020 3.070 144,668 -0.12(-3.76%)
Dec 28, 2023 3.250 3.260 3.150 3.190 99,410 -0.03(-0.93%)
Dec 27, 2023 3.130 3.230 3.089 3.220 107,446 +0.13(+4.21%)
Dec 26, 2023 2.940 3.220 2.930 3.090 255,545 +0.18(+6.19%)
Dec 22, 2023 2.800 2.940 2.700 2.910 1,635,090 +0.13(+4.68%)
Dec 21, 2023 2.820 2.820 2.740 2.780 80,932 +0.00(+0.00%)
Dec 20, 2023 2.700 2.800 2.700 2.780 181,985 +0.04(+1.46%)
Dec 19, 2023 2.700 2.860 2.665 2.740 107,752 +0.02(+0.74%)
Dec 18, 2023 2.730 2.740 2.650 2.720 79,276 +0.02(+0.74%)
Dec 15, 2023 2.830 2.880 2.570 2.700 149,082 -0.18(-6.25%)
Dec 14, 2023 2.900 3.010 2.824 2.880 232,200 +0.04(+1.41%)
Dec 13, 2023 2.800 2.857 2.750 2.840 180,173 +0.07(+2.53%)
Dec 12, 2023 2.490 2.830 2.490 2.770 320,771 +0.25(+9.92%)
Dec 11, 2023 2.490 2.570 2.450 2.520 251,725 +0.02(+0.80%)
Dec 08, 2023 2.560 2.580 2.480 2.500 128,625 -0.06(-2.34%)
Dec 07, 2023 2.640 2.640 2.520 2.560 70,787 -0.08(-3.03%)
Dec 06, 2023 2.460 2.670 2.410 2.640 708,291 +0.19(+7.76%)
Dec 05, 2023 2.530 2.550 2.380 2.450 92,665 -0.08(-3.16%)
Dec 04, 2023 2.560 2.610 2.470 2.530 183,641 -0.01(-0.39%)
Dec 01, 2023 2.520 2.593 2.520 2.540 87,223 -0.01(-0.39%)
Nov 30, 2023 2.690 2.690 2.470 2.550 90,254 -0.09(-3.41%)
Nov 29, 2023 2.710 2.710 2.580 2.640 125,406 -0.01(-0.38%)
Nov 28, 2023 2.500 2.700 2.500 2.650 47,826 +0.13(+5.16%)
Nov 27, 2023 2.640 2.680 2.490 2.520 167,452 -0.14(-5.26%)
Nov 24, 2023 2.560 2.660 2.550 2.660 45,062 +0.08(+3.10%)
Nov 22, 2023 2.430 2.580 2.430 2.580 58,761 +0.16(+6.61%)
Nov 21, 2023 2.430 2.480 2.380 2.420 87,403 -0.04(-1.63%)
Nov 20, 2023 2.480 2.482 2.428 2.460 85,842 -0.05(-1.99%)
Nov 17, 2023 2.580 2.590 2.490 2.510 36,104 -0.06(-2.33%)
Nov 16, 2023 2.600 2.600 2.560 2.570 56,853 +0.00(+0.00%)
Nov 15, 2023 2.600 2.600 2.540 2.570 27,478 +0.00(+0.00%)
Nov 14, 2023 2.490 2.600 2.488 2.570 126,674 +0.14(+5.76%)
Nov 13, 2023 2.480 2.480 2.397 2.430 139,860 -0.06(-2.41%)
Nov 10, 2023 2.480 2.520 2.460 2.490 86,215 +0.01(+0.40%)
Nov 09, 2023 2.545 2.570 2.425 2.480 89,408 -0.05(-1.98%)
Nov 08, 2023 2.560 2.570 2.500 2.530 46,679 -0.02(-0.78%)
Nov 07, 2023 2.550 2.598 2.530 2.550 60,532 -0.02(-0.78%)
Nov 06, 2023 2.600 2.650 2.560 2.570 34,287 -0.06(-2.28%)
Nov 03, 2023 2.590 2.680 2.544 2.630 362,863 +0.06(+2.33%)
Nov 02, 2023 2.480 2.580 2.480 2.570 51,956 +0.14(+5.76%)
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.