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 (%)
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%)
Nov 01, 2018 3.660 3.800 3.620 3.750 201,391 +0.11(+3.02%)
Oct 31, 2018 3.390 3.640 3.380 3.640 281,134 +0.26(+7.69%)
Oct 30, 2018 3.280 3.440 3.280 3.380 250,395 +0.05(+1.50%)
Oct 29, 2018 3.490 3.500 3.230 3.330 350,304 -0.17(-4.86%)
Oct 26, 2018 3.580 3.590 3.460 3.500 279,600 -0.13(-3.58%)
Oct 25, 2018 3.660 3.739 3.510 3.630 297,512 -0.07(-1.89%)
Oct 24, 2018 3.840 3.990 3.700 3.700 164,825 -0.12(-3.14%)
Oct 23, 2018 3.760 3.830 3.680 3.820 250,787 -0.01(-0.26%)
Oct 22, 2018 3.950 3.950 3.770 3.830 416,628 -0.12(-3.04%)
Oct 19, 2018 4.000 4.100 3.885 3.950 230,300 -0.07(-1.74%)
Oct 18, 2018 4.170 4.170 3.950 4.020 298,759 -0.15(-3.60%)
Oct 17, 2018 4.190 4.220 4.101 4.170 140,726 -0.03(-0.71%)
Oct 16, 2018 4.190 4.250 4.120 4.200 223,104 +0.09(+2.19%)
Oct 15, 2018 4.100 4.290 4.050 4.110 389,637 +0.02(+0.49%)
Oct 12, 2018 4.250 4.380 4.030 4.090 642,400 -0.02(-0.49%)
Oct 11, 2018 4.950 5.020 3.660 4.110 1,815,556 -0.89(-17.80%)
Oct 10, 2018 5.020 5.150 4.880 5.000 448,203 -0.05(-0.99%)
Oct 09, 2018 5.230 5.320 4.800 5.050 953,798 -0.03(-0.59%)
Oct 08, 2018 4.600 5.540 4.570 5.080 3,008,028 +0.47(+10.20%)
Oct 05, 2018 4.530 4.660 4.530 4.610 412,600 +0.06(+1.32%)
Oct 04, 2018 4.520 4.610 4.420 4.550 221,598 +0.05(+1.11%)
Oct 03, 2018 4.380 4.610 4.310 4.500 164,558 +0.15(+3.45%)
Oct 02, 2018 4.420 4.450 4.240 4.350 157,481 -0.05(-1.14%)
Oct 01, 2018 4.350 4.430 4.265 4.400 206,173 +0.09(+2.09%)
Sep 28, 2018 4.350 4.370 4.240 4.310 153,600 -0.07(-1.60%)
Sep 27, 2018 4.460 4.500 4.295 4.380 183,237 -0.07(-1.57%)
Sep 26, 2018 4.430 4.520 4.330 4.450 176,602 +0.04(+0.91%)
Sep 25, 2018 4.400 4.550 4.350 4.410 214,547 -0.01(-0.23%)
Sep 24, 2018 4.450 4.470 4.190 4.420 394,589 +0.00(+0.00%)
Sep 21, 2018 4.560 4.790 4.400 4.420 833,700 -0.11(-2.43%)
Sep 20, 2018 4.320 4.567 4.320 4.530 452,750 +0.28(+6.59%)
Sep 19, 2018 4.160 4.320 4.110 4.250 209,479 +0.09(+2.16%)
Sep 18, 2018 4.280 4.560 4.080 4.160 537,267 -0.09(-2.12%)
Sep 17, 2018 4.050 4.270 4.040 4.250 308,252 +0.14(+3.41%)
Sep 14, 2018 4.070 4.170 4.060 4.110 123,600 +0.03(+0.74%)
Sep 13, 2018 4.050 4.140 4.000 4.080 193,931 +0.03(+0.74%)
Sep 12, 2018 4.130 4.155 3.830 4.050 317,276 -0.08(-1.94%)
Sep 11, 2018 4.110 4.180 4.010 4.130 150,221 -0.01(-0.24%)
Sep 10, 2018 4.250 4.250 4.050 4.140 266,467 -0.12(-2.82%)
Sep 07, 2018 4.200 4.340 4.070 4.260 176,500 +0.03(+0.71%)
Sep 06, 2018 4.390 4.420 4.200 4.230 157,292 -0.16(-3.64%)
Sep 05, 2018 4.370 4.405 4.150 4.390 283,479 +0.01(+0.23%)
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.