Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finjan Holdings (NQ: FNJN )

N/A UNCHANGED
Last Price Updated: 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, 2019 2.850 2.960 2.800 2.810 84,681 -0.01(-0.35%)
Jan 30, 2019 2.670 2.820 2.620 2.820 129,668 +0.14(+5.22%)
Jan 29, 2019 2.670 2.700 2.570 2.680 94,703 -0.01(-0.37%)
Jan 28, 2019 2.660 2.730 2.620 2.690 66,690 +0.01(+0.37%)
Jan 25, 2019 2.660 2.870 2.550 2.680 393,200 +0.05(+1.90%)
Jan 24, 2019 2.690 2.730 2.600 2.630 45,248 +0.05(+1.94%)
Jan 23, 2019 2.720 2.730 2.580 2.580 76,842 -0.18(-6.52%)
Jan 22, 2019 2.880 2.880 2.680 2.760 65,504 -0.07(-2.47%)
Jan 18, 2019 2.900 2.970 2.800 2.830 52,700 -0.07(-2.41%)
Jan 17, 2019 2.770 2.930 2.750 2.900 85,452 +0.13(+4.69%)
Jan 16, 2019 2.800 2.980 2.750 2.770 174,062 -0.03(-1.07%)
Jan 15, 2019 2.760 2.820 2.760 2.800 76,989 +0.04(+1.45%)
Jan 14, 2019 2.790 2.800 2.700 2.760 66,661 -0.03(-1.08%)
Jan 11, 2019 2.660 2.820 2.640 2.790 109,900 +0.13(+4.89%)
Jan 10, 2019 2.770 2.810 2.640 2.660 126,200 -0.10(-3.62%)
Jan 09, 2019 2.740 2.790 2.670 2.760 112,510 +0.03(+1.10%)
Jan 08, 2019 2.830 2.830 2.680 2.730 84,877 -0.07(-2.50%)
Jan 07, 2019 2.860 2.887 2.710 2.800 193,397 -0.03(-1.06%)
Jan 04, 2019 2.510 2.900 2.430 2.830 252,500 +0.23(+8.85%)
Jan 03, 2019 2.600 2.640 2.490 2.600 89,761 -0.01(-0.38%)
Jan 02, 2019 2.480 2.640 2.420 2.610 129,437 +0.10(+3.98%)
Dec 31, 2018 2.470 2.530 2.430 2.510 186,600 +0.02(+0.80%)
Dec 28, 2018 2.520 2.580 2.410 2.490 134,300 +0.00(+0.00%)
Dec 27, 2018 2.350 2.510 2.340 2.490 175,674 +0.12(+5.06%)
Dec 26, 2018 2.200 2.430 2.170 2.370 189,433 +0.16(+7.24%)
Dec 24, 2018 2.180 2.240 2.110 2.210 125,500 +0.00(+0.00%)
Dec 21, 2018 2.220 2.360 2.180 2.210 176,900 -0.02(-0.90%)
Dec 20, 2018 2.320 2.380 2.160 2.230 242,370 -0.11(-4.70%)
Dec 19, 2018 2.430 2.520 2.320 2.340 122,545 -0.10(-4.10%)
Dec 18, 2018 2.600 2.600 2.420 2.440 145,226 -0.13(-5.06%)
Dec 17, 2018 2.560 2.680 2.510 2.570 542,403 -0.12(-4.46%)
Dec 14, 2018 2.670 2.730 2.580 2.690 286,000 -0.01(-0.37%)
Dec 13, 2018 2.670 2.730 2.610 2.700 78,401 +0.05(+1.89%)
Dec 12, 2018 2.660 2.740 2.610 2.650 92,807 +0.00(+0.00%)
Dec 11, 2018 2.810 2.820 2.640 2.650 114,355 -0.12(-4.33%)
Dec 10, 2018 2.770 2.840 2.670 2.770 180,496 -0.01(-0.36%)
Dec 07, 2018 2.990 3.070 2.710 2.780 258,100 -0.23(-7.64%)
Dec 06, 2018 2.560 3.090 2.470 3.010 716,871 +0.40(+15.33%)
Dec 04, 2018 2.620 2.650 2.520 2.610 287,700 -0.05(-1.88%)
Dec 03, 2018 2.780 2.880 2.610 2.660 253,798 -0.05(-1.85%)
Nov 30, 2018 2.660 2.720 2.570 2.710 462,700 +0.05(+1.88%)
Nov 29, 2018 2.740 2.800 2.630 2.660 299,486 -0.06(-2.21%)
Nov 28, 2018 2.530 2.760 2.530 2.720 542,358 +0.19(+7.51%)
Nov 27, 2018 2.510 2.590 2.500 2.530 117,718 -0.01(-0.39%)
Nov 26, 2018 2.680 2.680 2.540 2.540 259,617 -0.14(-5.22%)
Nov 23, 2018 2.720 2.767 2.665 2.680 88,900 -0.04(-1.47%)
Nov 21, 2018 2.720 2.720 2.720 0 -0.02(-0.73%)
Nov 20, 2018 2.820 2.820 2.680 2.740 253,749 -0.12(-4.20%)
Nov 19, 2018 2.960 2.960 2.810 2.860 372,740 -0.12(-4.03%)
Nov 16, 2018 3.010 3.050 2.960 2.980 229,800 -0.07(-2.30%)
Nov 15, 2018 3.110 3.150 2.975 3.050 325,767 -0.13(-4.09%)
Nov 14, 2018 3.430 3.508 3.070 3.180 592,053 -0.27(-7.83%)
Nov 13, 2018 3.710 3.840 3.410 3.450 218,793 -0.36(-9.45%)
Nov 12, 2018 3.780 3.850 3.750 3.810 100,594 -0.06(-1.55%)
Nov 09, 2018 3.760 3.880 3.590 3.870 144,300 +0.07(+1.84%)
Nov 08, 2018 3.750 3.820 3.750 3.800 116,158 +0.05(+1.33%)
Nov 07, 2018 3.840 3.840 3.700 3.750 199,555 -0.08(-2.09%)
Nov 06, 2018 3.810 3.860 3.750 3.830 119,289 +0.03(+0.79%)
Nov 05, 2018 3.820 3.920 3.670 3.800 238,858 -0.03(-0.78%)
Nov 02, 2018 3.760 3.850 3.650 3.830 160,300 +0.08(+2.13%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.