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 )

3.160 +0.060 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.090 3.175 3.068 3.160 93,950 +0.06(+1.94%)
Aug 22, 2024 3.040 3.150 3.030 3.100 59,704 +0.08(+2.65%)
Aug 21, 2024 3.000 3.040 2.980 3.020 95,859 +0.02(+0.67%)
Aug 20, 2024 2.990 3.050 2.990 3.000 93,148 +0.00(+0.00%)
Aug 19, 2024 3.010 3.040 2.990 3.000 75,657 -0.03(-0.99%)
Aug 16, 2024 2.980 3.040 2.980 3.030 45,473 +0.04(+1.34%)
Aug 15, 2024 3.020 3.025 2.990 2.990 53,206 -0.01(-0.33%)
Aug 14, 2024 3.000 3.010 2.980 3.000 35,610 +0.03(+1.01%)
Aug 13, 2024 2.990 3.026 2.970 2.970 18,139 -0.01(-0.34%)
Aug 12, 2024 2.980 3.050 2.970 2.980 72,775 +0.00(+0.00%)
Aug 09, 2024 3.000 3.030 2.980 2.980 33,219 +0.00(+0.00%)
Aug 08, 2024 2.970 3.020 2.960 2.980 40,001 +0.02(+0.68%)
Aug 07, 2024 3.050 3.090 2.960 2.960 53,931 -0.06(-1.99%)
Aug 06, 2024 3.030 3.050 2.955 3.020 48,680 +0.00(+0.00%)
Aug 05, 2024 3.110 3.150 2.890 3.020 398,796 -0.13(-4.13%)
Aug 02, 2024 3.190 3.210 3.150 3.150 82,880 -0.11(-3.37%)
Aug 01, 2024 3.350 3.368 3.260 3.260 151,169 -0.09(-2.69%)
Jul 31, 2024 3.380 3.380 3.340 3.350 88,205 +0.02(+0.60%)
Jul 30, 2024 3.350 3.390 3.330 3.330 77,331 -0.02(-0.60%)
Jul 29, 2024 3.380 3.390 3.340 3.350 118,828 +0.00(+0.00%)
Jul 26, 2024 3.240 3.370 3.229 3.350 128,507 +0.14(+4.36%)
Jul 25, 2024 3.200 3.240 3.185 3.210 92,348 +0.01(+0.31%)
Jul 24, 2024 3.260 3.260 3.200 3.200 145,252 -0.05(-1.54%)
Jul 23, 2024 3.110 3.270 3.110 3.250 117,805 +0.14(+4.50%)
Jul 22, 2024 3.120 3.158 3.100 3.110 237,238 -0.01(-0.32%)
Jul 19, 2024 3.040 3.160 3.040 3.120 230,381 +0.11(+3.65%)
Jul 18, 2024 3.000 3.040 3.000 3.010 197,922 +0.01(+0.33%)
Jul 17, 2024 2.990 3.020 2.930 3.000 71,986 +0.03(+1.01%)
Jul 16, 2024 2.970 3.005 2.940 2.970 77,924 -0.02(-0.67%)
Jul 15, 2024 3.020 3.020 2.880 2.990 87,821 +0.00(+0.00%)
Jul 12, 2024 3.010 3.025 2.910 2.990 122,546 +0.01(+0.34%)
Jul 11, 2024 2.980 2.995 2.910 2.980 75,503 +0.03(+1.02%)
Jul 10, 2024 2.970 2.975 2.890 2.950 75,962 -0.02(-0.67%)
Jul 09, 2024 2.960 2.980 2.960 2.970 54,991 +0.00(+0.00%)
Jul 08, 2024 2.980 3.006 2.970 2.970 12,724 +0.00(+0.00%)
Jul 05, 2024 2.950 2.980 2.950 2.970 40,857 +0.01(+0.34%)
Jul 03, 2024 2.970 3.000 2.950 2.960 17,081 -0.02(-0.67%)
Jul 02, 2024 2.930 2.980 2.930 2.980 23,751 +0.05(+1.71%)
Jul 01, 2024 2.940 2.950 2.920 2.930 28,896 +0.00(+0.00%)
Jun 28, 2024 2.980 2.990 2.920 2.930 80,601 -0.04(-1.35%)
Jun 27, 2024 2.960 3.030 2.930 2.970 36,966 +0.00(+0.00%)
Jun 26, 2024 3.000 3.020 2.950 2.970 56,781 -0.03(-1.00%)
Jun 25, 2024 3.020 3.030 2.990 3.000 36,265 -0.02(-0.66%)
Jun 24, 2024 3.040 3.040 3.010 3.020 34,899 -0.01(-0.33%)
Jun 21, 2024 3.030 3.040 3.010 3.030 20,276 -0.01(-0.33%)
Jun 20, 2024 3.040 3.050 3.020 3.040 60,638 +0.00(+0.00%)
Jun 18, 2024 3.050 3.070 3.020 3.040 55,832 -0.01(-0.33%)
Jun 17, 2024 3.030 3.090 2.990 3.050 38,672 +0.01(+0.33%)
Jun 14, 2024 3.030 3.080 3.010 3.040 74,033 -0.05(-1.62%)
Jun 13, 2024 3.100 3.160 3.090 3.090 20,149 -0.02(-0.64%)
Jun 12, 2024 3.120 3.190 3.100 3.110 35,501 +0.05(+1.63%)
Jun 11, 2024 3.090 3.160 3.060 3.060 36,883 -0.05(-1.61%)
Jun 10, 2024 3.060 3.170 3.060 3.110 16,086 +0.04(+1.30%)
Jun 07, 2024 3.090 3.130 3.060 3.070 45,909 +0.00(+0.00%)
Jun 06, 2024 3.120 3.190 3.039 3.070 93,568 -0.06(-1.92%)
Jun 05, 2024 3.120 3.278 3.110 3.130 53,080 +0.02(+0.64%)
Jun 04, 2024 3.280 3.320 3.000 3.110 112,116 -0.18(-5.47%)
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.