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

Five9 Inc (NQ: FIVN )

53.07 -0.80 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 8.600 8.700 8.700 8.700 562,100 +0.12(+1.40%)
Dec 30, 2015 9.040 9.040 8.550 8.580 323,923 -0.37(-4.13%)
Dec 29, 2015 8.850 9.065 8.620 8.950 583,407 +0.27(+3.11%)
Dec 28, 2015 8.360 8.720 8.210 8.680 636,143 +0.44(+5.34%)
Dec 24, 2015 8.030 8.240 8.240 8.240 243,200 +0.28(+3.52%)
Dec 23, 2015 7.990 8.140 7.870 7.960 265,194 +0.03(+0.38%)
Dec 22, 2015 7.910 8.000 7.730 7.930 242,149 +0.04(+0.51%)
Dec 21, 2015 7.790 7.920 7.700 7.890 328,822 +0.12(+1.54%)
Dec 18, 2015 7.610 7.800 7.550 7.770 978,604 +0.16(+2.10%)
Dec 17, 2015 7.540 7.829 7.540 7.610 361,158 +0.07(+0.93%)
Dec 16, 2015 7.510 7.610 7.430 7.540 261,016 +0.10(+1.34%)
Dec 15, 2015 7.590 7.660 7.430 7.440 268,314 -0.09(-1.20%)
Dec 14, 2015 7.500 7.750 7.500 7.530 430,930 -0.04(-0.53%)
Dec 11, 2015 7.160 7.680 7.150 7.570 556,133 +0.19(+2.57%)
Dec 10, 2015 7.150 7.410 7.040 7.380 382,513 +0.26(+3.65%)
Dec 09, 2015 6.650 7.180 6.610 7.120 668,939 +0.48(+7.23%)
Dec 08, 2015 6.660 6.740 6.570 6.640 525,675 -0.04(-0.60%)
Dec 07, 2015 6.590 6.740 6.380 6.680 411,286 +0.03(+0.45%)
Dec 04, 2015 6.580 6.740 6.250 6.650 475,615 +0.10(+1.53%)
Dec 03, 2015 6.720 6.830 6.420 6.550 453,370 -0.10(-1.50%)
Dec 02, 2015 6.750 6.805 6.620 6.650 503,665 -0.14(-2.06%)
Dec 01, 2015 6.580 6.850 6.530 6.790 461,683 +0.14(+2.11%)
Nov 30, 2015 6.620 6.800 6.480 6.650 519,177 +0.05(+0.76%)
Nov 27, 2015 6.530 6.695 6.420 6.600 134,882 +0.01(+0.15%)
Nov 25, 2015 6.550 6.590 6.590 6.590 264,400 +0.07(+1.07%)
Nov 24, 2015 6.240 6.680 6.060 6.520 610,946 +0.15(+2.35%)
Nov 23, 2015 6.110 6.420 5.950 6.370 729,003 +0.33(+5.46%)
Nov 20, 2015 5.850 6.173 5.800 6.040 702,333 +0.19(+3.25%)
Nov 19, 2015 5.660 5.890 5.650 5.850 240,684 +0.16(+2.81%)
Nov 18, 2015 5.670 5.700 5.600 5.690 120,806 +0.01(+0.18%)
Nov 17, 2015 5.540 5.800 5.540 5.680 136,894 +0.01(+0.18%)
Nov 16, 2015 5.500 5.690 5.380 5.670 135,337 +0.16(+2.90%)
Nov 13, 2015 5.570 5.600 5.440 5.510 145,625 -0.10(-1.78%)
Nov 12, 2015 5.440 5.690 5.390 5.610 179,786 +0.09(+1.63%)
Nov 11, 2015 5.600 5.610 5.390 5.520 95,042 -0.08(-1.43%)
Nov 10, 2015 5.600 5.600 5.250 5.600 161,306 +0.00(+0.00%)
Nov 09, 2015 5.810 5.920 5.400 5.600 195,813 -0.32(-5.41%)
Nov 06, 2015 5.850 6.000 5.700 5.920 429,901 +0.03(+0.51%)
Nov 05, 2015 5.560 6.100 5.510 5.890 916,750 +0.35(+6.32%)
Nov 04, 2015 5.200 6.050 5.160 5.540 1,965,076 +0.95(+20.70%)
Nov 03, 2015 4.380 4.690 4.380 4.590 127,203 +0.17(+3.85%)
Nov 02, 2015 4.300 4.510 4.280 4.420 114,786 +0.09(+2.08%)
Oct 30, 2015 4.130 4.360 4.000 4.330 176,457 +0.23(+5.61%)
Oct 29, 2015 4.150 4.210 4.030 4.100 66,962 -0.08(-1.91%)
Oct 28, 2015 4.000 4.250 3.970 4.180 102,183 +0.20(+5.03%)
Oct 27, 2015 4.030 4.050 3.940 3.980 135,005 -0.09(-2.21%)
Oct 26, 2015 4.270 4.270 4.040 4.070 64,370 -0.23(-5.35%)
Oct 23, 2015 4.260 4.325 4.160 4.300 107,251 +0.09(+2.14%)
Oct 22, 2015 4.180 4.250 4.080 4.210 117,992 +0.03(+0.72%)
Oct 21, 2015 4.290 4.340 4.140 4.180 118,740 -0.07(-1.65%)
Oct 20, 2015 4.090 4.270 4.050 4.250 151,284 +0.15(+3.66%)
Oct 19, 2015 3.970 4.100 3.890 4.100 72,769 +0.12(+3.02%)
Oct 16, 2015 4.030 4.030 3.920 3.980 47,808 -0.02(-0.50%)
Oct 15, 2015 3.830 4.030 3.810 4.000 89,462 +0.17(+4.44%)
Oct 14, 2015 3.920 3.974 3.630 3.830 57,654 -0.07(-1.79%)
Oct 13, 2015 3.830 4.000 3.750 3.900 103,187 +0.06(+1.56%)
Oct 12, 2015 4.060 4.060 3.750 3.840 124,167 -0.19(-4.71%)
Oct 09, 2015 3.870 4.050 3.840 4.030 51,408 +0.18(+4.68%)
Oct 08, 2015 3.820 3.890 3.710 3.850 102,952 +0.02(+0.52%)
Oct 07, 2015 3.810 3.880 3.720 3.830 73,825 +0.05(+1.32%)
Oct 06, 2015 3.770 3.840 3.670 3.780 85,119 +0.02(+0.53%)
Oct 05, 2015 3.750 3.800 3.700 3.760 99,501 +0.06(+1.62%)
Oct 02, 2015 3.570 3.730 3.530 3.700 137,311 +0.12(+3.35%)
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.