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 (%)
Oct 31, 2019 1.920 1.950 1.910 1.920 36,963 -0.01(-0.52%)
Oct 30, 2019 1.900 1.930 1.900 1.930 27,473 +0.02(+1.05%)
Oct 29, 2019 1.940 1.940 1.900 1.910 29,594 -0.02(-1.04%)
Oct 28, 2019 1.940 1.955 1.930 1.930 45,074 -0.02(-1.03%)
Oct 25, 2019 1.940 1.970 1.940 1.950 25,100 +0.00(+0.00%)
Oct 24, 2019 1.950 1.970 1.930 1.950 31,029 +0.01(+0.52%)
Oct 23, 2019 1.980 1.990 1.930 1.940 38,502 -0.05(-2.51%)
Oct 22, 2019 2.030 2.030 1.980 1.990 38,642 -0.05(-2.45%)
Oct 21, 2019 2.030 2.080 2.030 2.040 28,464 +0.01(+0.49%)
Oct 18, 2019 2.020 2.033 2.010 2.030 8,500 +0.01(+0.50%)
Oct 17, 2019 2.060 2.080 2.010 2.020 54,362 -0.03(-1.46%)
Oct 16, 2019 2.070 2.070 2.030 2.050 66,562 +0.00(+0.00%)
Oct 15, 2019 2.010 2.080 2.010 2.050 17,768 +0.01(+0.49%)
Oct 14, 2019 2.020 2.060 2.020 2.040 16,315 -0.01(-0.49%)
Oct 11, 2019 2.040 2.070 2.020 2.050 18,800 +0.01(+0.49%)
Oct 10, 2019 2.040 2.070 2.010 2.040 28,514 +0.00(+0.00%)
Oct 09, 2019 2.000 2.054 1.985 2.040 45,398 +0.03(+1.49%)
Oct 08, 2019 2.010 2.040 1.990 2.010 21,374 -0.01(-0.50%)
Oct 07, 2019 2.000 2.050 2.000 2.020 20,072 +0.02(+1.00%)
Oct 04, 2019 2.030 2.030 1.950 2.000 26,600 -0.03(-1.48%)
Oct 03, 2019 1.890 2.074 1.890 2.030 109,435 +0.15(+7.98%)
Oct 02, 2019 1.920 1.990 1.880 1.880 110,836 -0.06(-3.09%)
Oct 01, 2019 2.010 2.040 1.930 1.940 14,188 -0.07(-3.48%)
Sep 30, 2019 2.040 2.040 1.990 2.010 3,302 +0.02(+1.01%)
Sep 27, 2019 2.020 2.040 1.980 1.990 16,900 -0.05(-2.45%)
Sep 26, 2019 2.070 2.090 2.020 2.040 10,932 -0.02(-0.97%)
Sep 25, 2019 2.010 2.080 2.010 2.060 14,891 +0.05(+2.49%)
Sep 24, 2019 2.030 2.060 1.980 2.010 31,831 -0.04(-1.95%)
Sep 23, 2019 1.920 2.060 1.910 2.050 45,269 +0.12(+6.22%)
Sep 20, 2019 1.980 1.980 1.860 1.930 75,500 -0.08(-3.98%)
Sep 19, 2019 1.990 2.020 1.960 2.010 31,967 +0.01(+0.50%)
Sep 18, 2019 2.000 2.020 1.912 2.000 82,777 +0.02(+1.01%)
Sep 17, 2019 1.980 2.014 1.960 1.980 71,969 +0.01(+0.51%)
Sep 16, 2019 1.920 2.010 1.920 1.970 34,640 -0.03(-1.50%)
Sep 13, 2019 2.030 2.030 1.935 2.000 64,900 -0.03(-1.48%)
Sep 12, 2019 1.970 2.030 1.930 2.030 59,612 +0.09(+4.64%)
Sep 11, 2019 1.759 1.940 1.759 1.940 56,635 +0.19(+10.86%)
Sep 10, 2019 1.760 1.780 1.720 1.750 87,781 -0.03(-1.69%)
Sep 09, 2019 1.810 1.820 1.720 1.780 80,007 -0.03(-1.66%)
Sep 06, 2019 1.803 1.830 1.803 1.810 4,300 -0.01(-0.55%)
Sep 05, 2019 1.780 1.840 1.780 1.820 33,131 +0.05(+2.82%)
Sep 04, 2019 1.720 1.790 1.711 1.770 33,426 +0.03(+1.72%)
Sep 03, 2019 1.750 1.750 1.710 1.740 21,240 -0.01(-0.57%)
Aug 30, 2019 1.760 1.770 1.740 1.750 31,300 -0.02(-1.13%)
Aug 29, 2019 1.820 1.820 1.750 1.770 16,992 -0.04(-2.21%)
Aug 28, 2019 1.730 1.820 1.730 1.810 36,999 +0.06(+3.43%)
Aug 27, 2019 1.750 1.780 1.720 1.750 47,013 -0.03(-1.69%)
Aug 26, 2019 1.800 1.800 1.760 1.780 50,305 -0.03(-1.66%)
Aug 23, 2019 1.850 1.870 1.800 1.810 80,100 -0.05(-2.69%)
Aug 22, 2019 1.940 1.980 1.820 1.860 82,709 -0.08(-4.12%)
Aug 21, 2019 1.970 1.976 1.910 1.940 74,692 -0.04(-2.02%)
Aug 20, 2019 2.040 2.050 1.970 1.980 83,108 -0.07(-3.41%)
Aug 19, 2019 2.070 2.070 1.976 2.050 36,971 -0.04(-1.91%)
Aug 16, 2019 2.070 2.100 2.050 2.090 48,000 +0.02(+0.97%)
Aug 15, 2019 2.050 2.100 2.030 2.070 54,328 +0.00(+0.00%)
Aug 14, 2019 2.050 2.090 1.960 2.070 90,811 -0.01(-0.48%)
Aug 13, 2019 2.060 2.100 2.040 2.080 89,517 +0.01(+0.48%)
Aug 12, 2019 2.100 2.160 2.040 2.070 87,803 -0.06(-2.82%)
Aug 09, 2019 2.130 2.150 2.111 2.130 46,200 -0.02(-0.93%)
Aug 08, 2019 2.160 2.210 2.140 2.150 33,219 -0.01(-0.46%)
Aug 07, 2019 2.140 2.180 2.090 2.160 42,300 +0.02(+0.93%)
Aug 06, 2019 2.140 2.150 2.070 2.140 61,867 +0.00(+0.00%)
Aug 05, 2019 2.080 2.180 2.080 2.140 67,986 -0.01(-0.47%)
Aug 02, 2019 2.110 2.160 2.100 2.150 43,700 +0.00(+0.00%)
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.