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 (%)
May 31, 2016 7.640 7.769 7.320 7.500 290,451 -0.12(-1.57%)
May 27, 2016 7.630 7.620 7.620 7.620 105,000 +0.01(+0.13%)
May 26, 2016 7.940 7.970 7.590 7.610 103,519 -0.29(-3.67%)
May 25, 2016 7.730 7.990 7.650 7.900 171,799 +0.20(+2.60%)
May 24, 2016 7.650 7.750 7.570 7.700 92,459 +0.06(+0.79%)
May 23, 2016 7.760 7.960 7.570 7.640 142,674 -0.06(-0.78%)
May 20, 2016 7.600 7.740 7.560 7.700 68,913 +0.14(+1.85%)
May 19, 2016 7.440 7.723 7.440 7.560 123,866 +0.07(+0.93%)
May 18, 2016 7.510 7.750 7.400 7.490 633,925 -0.02(-0.27%)
May 17, 2016 7.790 7.876 7.380 7.510 173,730 -0.27(-3.47%)
May 16, 2016 7.830 7.945 7.730 7.780 150,825 -0.01(-0.13%)
May 13, 2016 7.990 8.030 7.700 7.790 240,083 -0.15(-1.89%)
May 12, 2016 8.530 8.590 7.846 7.940 493,813 -0.53(-6.31%)
May 11, 2016 8.740 8.860 8.410 8.475 369,449 -0.29(-3.25%)
May 10, 2016 8.990 9.080 8.750 8.760 231,845 -0.23(-2.56%)
May 09, 2016 9.110 9.330 8.910 8.990 331,976 -0.08(-0.88%)
May 06, 2016 9.430 9.480 8.900 9.070 547,519 -0.42(-4.43%)
May 05, 2016 8.860 9.500 8.720 9.490 1,416,384 -2.93(-23.59%)
May 04, 2016 12.24 12.62 12.17 12.42 255,900 +0.14(+1.14%)
May 03, 2016 12.79 12.96 12.23 12.28 120,384 -0.53(-4.14%)
May 02, 2016 12.64 12.84 12.56 12.81 194,965 +0.25(+1.99%)
Apr 29, 2016 12.40 12.61 12.01 12.56 131,899 +0.22(+1.78%)
Apr 28, 2016 12.46 12.83 12.31 12.34 121,326 -0.16(-1.28%)
Apr 27, 2016 12.43 12.52 12.18 12.50 217,468 +0.03(+0.24%)
Apr 26, 2016 12.12 12.56 12.12 12.47 206,346 +0.35(+2.89%)
Apr 25, 2016 12.08 12.27 11.54 12.12 81,834 -0.08(-0.66%)
Apr 22, 2016 12.04 12.29 11.86 12.20 139,678 +0.10(+0.83%)
Apr 21, 2016 11.55 12.27 11.52 12.10 228,881 +0.54(+4.67%)
Apr 20, 2016 11.18 11.61 11.14 11.56 136,434 +0.43(+3.86%)
Apr 19, 2016 11.82 11.82 11.10 11.13 96,908 -0.47(-4.05%)
Apr 18, 2016 12.79 12.79 11.59 11.60 143,082 -1.19(-9.30%)
Apr 15, 2016 12.02 12.96 12.02 12.79 179,608 +0.69(+5.70%)
Apr 14, 2016 11.91 12.23 11.71 12.10 106,901 +0.13(+1.09%)
Apr 13, 2016 11.82 12.07 11.61 11.97 93,755 +0.17(+1.44%)
Apr 12, 2016 11.92 12.08 11.69 11.80 37,284 -0.08(-0.67%)
Apr 11, 2016 11.73 12.50 11.46 11.88 110,553 +0.19(+1.63%)
Apr 08, 2016 11.78 11.78 11.62 11.69 180,811 -0.08(-0.68%)
Apr 07, 2016 11.62 12.04 11.57 11.77 92,394 +0.04(+0.34%)
Apr 06, 2016 11.41 11.85 11.40 11.73 71,134 +0.37(+3.26%)
Apr 05, 2016 11.50 11.78 11.12 11.36 91,930 -0.19(-1.65%)
Apr 04, 2016 11.52 11.77 11.22 11.55 131,791 +0.02(+0.17%)
Apr 01, 2016 11.84 11.89 11.34 11.53 133,892 -0.42(-3.51%)
Mar 31, 2016 11.29 12.17 11.29 11.95 250,023 +0.66(+5.85%)
Mar 30, 2016 11.35 11.64 11.27 11.29 92,697 -0.11(-0.96%)
Mar 29, 2016 10.75 11.63 10.71 11.40 138,597 +0.59(+5.46%)
Mar 28, 2016 10.40 10.93 10.40 10.81 105,819 +0.48(+4.65%)
Mar 24, 2016 10.42 10.33 10.33 10.33 141,900 -0.17(-1.62%)
Mar 23, 2016 10.83 10.87 10.40 10.50 126,056 -0.34(-3.14%)
Mar 22, 2016 10.81 10.87 10.38 10.84 82,668 +0.12(+1.12%)
Mar 21, 2016 10.91 11.06 10.60 10.72 94,531 -0.24(-2.19%)
Mar 18, 2016 10.53 11.13 10.51 10.96 137,307 +0.52(+4.98%)
Mar 17, 2016 10.29 10.74 10.05 10.44 133,955 +0.08(+0.77%)
Mar 16, 2016 10.31 10.48 10.12 10.36 86,217 +0.05(+0.48%)
Mar 15, 2016 10.62 10.62 10.25 10.31 74,973 -0.31(-2.92%)
Mar 14, 2016 10.32 10.66 10.30 10.62 133,275 +0.20(+1.92%)
Mar 11, 2016 10.80 10.80 10.21 10.42 108,125 -0.26(-2.43%)
Mar 10, 2016 10.78 10.87 9.880 10.68 526,036 -0.21(-1.93%)
Mar 09, 2016 10.75 11.35 10.23 10.89 354,559 +0.20(+1.87%)
Mar 08, 2016 11.07 11.43 10.55 10.69 319,240 -0.40(-3.61%)
Mar 07, 2016 11.01 11.44 10.76 11.09 202,681 +0.08(+0.73%)
Mar 04, 2016 10.90 11.19 10.82 11.01 227,715 +0.11(+1.01%)
Mar 03, 2016 10.86 10.91 10.56 10.90 118,634 +0.08(+0.74%)
Mar 02, 2016 10.95 10.96 10.72 10.82 89,338 -0.17(-1.55%)
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.