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 )

17.85 -0.57 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2018 5.200 5.220 5.020 5.100 18,907 -0.11(-2.11%)
Jan 30, 2018 5.240 5.240 5.180 5.210 29,214 -0.12(-2.25%)
Jan 29, 2018 5.280 5.398 5.240 5.330 19,317 -0.01(-0.19%)
Jan 26, 2018 5.330 5.390 5.270 5.340 14,060 -0.05(-0.93%)
Jan 25, 2018 5.360 5.420 5.230 5.390 42,329 -0.01(-0.19%)
Jan 24, 2018 5.540 5.540 5.400 5.400 35,220 -0.15(-2.70%)
Jan 23, 2018 5.500 5.590 5.480 5.550 20,176 -0.02(-0.36%)
Jan 22, 2018 5.440 5.585 5.440 5.570 13,218 +0.04(+0.72%)
Jan 19, 2018 5.390 5.750 5.350 5.530 187,306 +0.22(+4.14%)
Jan 18, 2018 5.460 5.500 5.000 5.310 91,910 -0.16(-2.93%)
Jan 17, 2018 5.500 5.710 5.420 5.470 684,747 -0.19(-3.36%)
Jan 16, 2018 5.690 5.750 5.610 5.660 149,586 -0.08(-1.39%)
Jan 12, 2018 5.740 5.740 5.740 0 +0.06(+1.06%)
Jan 11, 2018 5.390 5.710 5.330 5.680 62,323 +0.23(+4.22%)
Jan 10, 2018 5.203 5.450 5.200 5.450 143,266 +0.27(+5.21%)
Jan 09, 2018 5.530 5.536 4.880 5.180 134,806 -0.23(-4.25%)
Jan 08, 2018 5.570 5.600 5.400 5.410 86,486 -0.21(-3.74%)
Jan 05, 2018 5.600 5.650 5.550 5.620 114,114 -0.02(-0.35%)
Jan 04, 2018 5.620 5.700 5.520 5.640 39,841 +0.01(+0.18%)
Jan 03, 2018 5.700 5.723 5.530 5.630 43,354 -0.10(-1.75%)
Jan 02, 2018 5.490 5.790 5.490 5.730 97,004 +0.35(+6.51%)
Dec 29, 2017 5.380 5.380 5.380 0 -0.52(-8.81%)
Dec 28, 2017 5.870 6.049 5.820 5.900 29,691 -0.04(-0.67%)
Dec 27, 2017 5.840 5.970 5.840 5.940 38,256 +0.04(+0.68%)
Dec 26, 2017 5.790 6.080 5.720 5.900 90,919 +0.03(+0.51%)
Dec 22, 2017 5.960 6.130 5.730 5.870 137,350 -0.04(-0.68%)
Dec 21, 2017 5.860 6.000 5.750 5.910 51,683 +0.06(+1.03%)
Dec 20, 2017 5.700 5.900 5.700 5.850 36,542 +0.17(+2.99%)
Dec 19, 2017 5.928 5.990 5.601 5.680 795,307 -0.23(-3.89%)
Dec 18, 2017 5.880 5.955 5.750 5.910 45,289 +0.06(+1.03%)
Dec 15, 2017 5.990 6.000 5.850 5.850 132,410 -0.12(-2.01%)
Dec 14, 2017 6.190 6.240 5.910 5.970 55,961 -0.20(-3.24%)
Dec 13, 2017 6.040 6.190 6.020 6.170 25,791 +0.17(+2.83%)
Dec 12, 2017 6.220 6.240 6.000 6.000 29,272 -0.21(-3.38%)
Dec 11, 2017 6.230 6.270 6.180 6.210 218,925 -0.01(-0.16%)
Dec 08, 2017 6.270 6.300 6.210 6.220 48,676 +0.02(+0.32%)
Dec 07, 2017 6.180 6.220 6.120 6.200 45,206 +0.07(+1.14%)
Dec 06, 2017 6.250 6.260 6.100 6.130 58,797 -0.11(-1.76%)
Dec 05, 2017 6.290 6.360 6.200 6.240 84,712 +0.05(+0.81%)
Dec 04, 2017 6.410 6.435 6.160 6.190 61,733 -0.10(-1.59%)
Dec 01, 2017 6.470 6.500 6.210 6.290 72,232 -0.20(-3.08%)
Nov 30, 2017 6.500 6.500 6.410 6.490 51,489 +0.04(+0.62%)
Nov 29, 2017 6.500 6.500 6.350 6.450 64,489 +0.05(+0.78%)
Nov 28, 2017 6.300 6.420 6.250 6.400 67,773 +0.10(+1.59%)
Nov 27, 2017 6.250 6.330 6.230 6.300 29,023 +0.01(+0.16%)
Nov 24, 2017 6.300 6.320 6.260 6.290 10,812 +0.04(+0.64%)
Nov 22, 2017 6.220 6.329 6.180 6.250 59,528 +0.02(+0.32%)
Nov 21, 2017 5.980 6.251 5.980 6.230 102,665 +0.16(+2.64%)
Nov 20, 2017 5.980 6.090 5.850 6.070 99,229 +0.09(+1.51%)
Nov 17, 2017 5.900 6.020 5.835 5.980 63,003 +0.08(+1.36%)
Nov 16, 2017 5.910 6.000 5.850 5.900 30,553 +0.03(+0.51%)
Nov 15, 2017 5.850 6.030 5.700 5.870 58,734 -0.02(-0.34%)
Nov 14, 2017 5.830 6.049 5.820 5.890 214,480 -0.01(-0.17%)
Nov 13, 2017 5.630 5.900 5.564 5.900 210,684 +0.20(+3.51%)
Nov 10, 2017 5.480 5.760 5.450 5.700 43,218 +0.16(+2.89%)
Nov 09, 2017 5.760 5.760 5.310 5.540 77,148 +0.02(+0.36%)
Nov 08, 2017 5.640 5.750 5.300 5.520 134,942 -0.13(-2.30%)
Nov 07, 2017 5.810 5.810 5.550 5.650 49,078 -0.22(-3.75%)
Nov 06, 2017 5.680 5.950 5.680 5.870 77,896 +0.21(+3.71%)
Nov 03, 2017 5.470 5.730 5.470 5.660 20,761 +0.15(+2.72%)
Nov 02, 2017 5.660 5.700 5.470 5.510 75,648 -0.15(-2.65%)
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.