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, 2020 1.930 1.960 1.850 1.900 98,900 -0.05(-2.56%)
Jan 30, 2020 1.960 2.010 1.950 1.950 54,465 -0.03(-1.52%)
Jan 29, 2020 2.080 2.110 1.960 1.980 49,736 -0.08(-4.01%)
Jan 28, 2020 2.130 2.140 2.060 2.063 31,874 -0.06(-2.70%)
Jan 27, 2020 2.230 2.244 2.050 2.120 81,750 -0.12(-5.39%)
Jan 24, 2020 2.360 2.390 2.230 2.241 141,800 -0.01(-0.41%)
Jan 23, 2020 2.240 2.260 2.230 2.250 16,383 +0.03(+1.35%)
Jan 22, 2020 2.240 2.290 2.220 2.220 22,053 +0.00(+0.00%)
Jan 21, 2020 2.230 2.270 2.220 2.220 47,703 -0.08(-3.48%)
Jan 17, 2020 2.310 2.350 2.300 2.300 31,600 -0.03(-1.29%)
Jan 16, 2020 2.330 2.360 2.277 2.330 25,904 +0.04(+1.75%)
Jan 15, 2020 2.290 2.290 2.260 2.290 20,664 +0.06(+2.69%)
Jan 14, 2020 2.240 2.270 2.230 2.230 18,561 -0.03(-1.33%)
Jan 13, 2020 2.240 2.270 2.230 2.260 24,258 +0.03(+1.35%)
Jan 10, 2020 2.250 2.270 2.230 2.230 22,100 -0.03(-1.33%)
Jan 09, 2020 2.340 2.340 2.250 2.260 24,605 -0.06(-2.59%)
Jan 08, 2020 2.310 2.350 2.310 2.320 28,948 +0.01(+0.43%)
Jan 07, 2020 2.260 2.360 2.250 2.310 129,730 +0.11(+5.00%)
Jan 06, 2020 2.010 2.250 2.000 2.200 113,344 +0.19(+9.45%)
Jan 03, 2020 2.000 2.030 1.960 2.010 32,300 +0.01(+0.51%)
Jan 02, 2020 2.000 2.010 1.900 2.000 113,466 -0.01(-0.50%)
Dec 31, 2019 1.980 2.040 1.940 2.010 81,800 +0.00(+0.00%)
Dec 30, 2019 1.990 2.020 1.980 2.010 48,242 +0.02(+1.01%)
Dec 27, 2019 2.020 2.030 1.990 1.990 75,200 -0.04(-1.97%)
Dec 26, 2019 2.000 2.040 2.000 2.030 33,223 +0.00(+0.00%)
Dec 24, 2019 1.993 2.040 1.988 2.030 27,500 +0.00(+0.00%)
Dec 23, 2019 2.020 2.040 1.960 2.030 43,096 +0.03(+1.50%)
Dec 20, 2019 2.000 2.030 1.940 2.000 82,900 +0.01(+0.50%)
Dec 19, 2019 1.990 2.040 1.980 1.990 41,886 +0.00(+0.00%)
Dec 18, 2019 1.920 2.290 1.890 1.990 405,215 +0.04(+2.05%)
Dec 17, 2019 1.870 1.950 1.870 1.950 29,331 +0.07(+3.72%)
Dec 16, 2019 1.950 1.980 1.840 1.880 90,270 -0.07(-3.52%)
Dec 13, 2019 1.990 2.000 1.925 1.948 14,200 -0.02(-1.09%)
Dec 12, 2019 1.900 1.980 1.880 1.970 93,544 +0.07(+3.68%)
Dec 11, 2019 1.870 1.940 1.840 1.900 165,293 -0.02(-1.04%)
Dec 10, 2019 1.980 1.980 1.880 1.920 28,642 -0.04(-2.04%)
Dec 09, 2019 1.990 1.990 1.940 1.960 25,059 +0.01(+0.51%)
Dec 06, 2019 2.000 2.060 1.920 1.950 44,100 -0.03(-1.52%)
Dec 05, 2019 2.060 2.070 1.980 1.980 38,261 -0.08(-3.88%)
Dec 04, 2019 2.070 2.100 2.060 2.060 9,690 -0.05(-2.37%)
Dec 03, 2019 2.020 2.110 2.020 2.110 59,842 +0.08(+3.94%)
Dec 02, 2019 2.000 2.070 2.000 2.030 33,033 +0.00(+0.00%)
Nov 29, 2019 1.990 2.030 1.980 2.030 37,800 +0.05(+2.33%)
Nov 27, 2019 2.000 2.000 1.960 1.984 11,000 -0.01(-0.31%)
Nov 26, 2019 1.950 1.990 1.940 1.990 48,646 +0.05(+2.58%)
Nov 25, 2019 1.910 1.950 1.885 1.940 49,205 +0.04(+2.11%)
Nov 22, 2019 1.940 1.950 1.875 1.900 38,800 -0.05(-2.56%)
Nov 21, 2019 1.810 1.950 1.810 1.950 118,897 +0.14(+7.73%)
Nov 20, 2019 1.810 1.860 1.780 1.810 51,513 -0.02(-1.09%)
Nov 19, 2019 1.740 1.860 1.740 1.830 60,669 +0.07(+3.98%)
Nov 18, 2019 1.810 1.870 1.750 1.760 106,792 -0.05(-2.76%)
Nov 15, 2019 1.860 1.870 1.790 1.810 47,600 -0.05(-2.69%)
Nov 14, 2019 1.760 1.870 1.760 1.860 31,409 +0.08(+4.49%)
Nov 13, 2019 1.820 1.850 1.780 1.780 35,515 -0.07(-3.78%)
Nov 12, 2019 1.770 1.870 1.770 1.850 62,574 +0.05(+2.78%)
Nov 11, 2019 1.750 1.820 1.730 1.800 75,968 +0.06(+3.45%)
Nov 08, 2019 1.730 1.770 1.670 1.740 79,400 -0.01(-0.57%)
Nov 07, 2019 1.840 1.850 1.730 1.750 132,733 -0.08(-4.37%)
Nov 06, 2019 1.860 1.880 1.800 1.830 61,531 -0.06(-3.17%)
Nov 05, 2019 1.830 1.890 1.800 1.890 18,327 +0.07(+3.85%)
Nov 04, 2019 1.860 1.900 1.790 1.820 59,473 -0.08(-4.21%)
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.