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 (%)
Dec 30, 2016 1.133 1.133 1.133 0 -0.05(-4.45%)
Dec 29, 2016 1.155 1.200 1.100 1.185 23,165 -0.03(-2.43%)
Dec 28, 2016 1.150 1.300 1.120 1.215 111,234 +0.07(+5.65%)
Dec 27, 2016 1.170 1.170 1.070 1.150 75,312 -0.02(-1.71%)
Dec 23, 2016 1.170 1.170 1.170 0 -0.01(-0.85%)
Dec 22, 2016 1.150 1.180 1.150 1.180 7,197 +0.03(+2.32%)
Dec 21, 2016 1.190 1.205 1.150 1.153 25,509 -0.05(-3.90%)
Dec 20, 2016 1.180 1.200 1.180 1.200 10,348 +0.05(+4.35%)
Dec 19, 2016 1.200 1.220 1.150 1.150 31,811 -0.01(-0.86%)
Dec 16, 2016 1.200 1.230 1.150 1.160 58,030 -0.02(-1.69%)
Dec 15, 2016 1.240 1.430 1.150 1.180 121,886 -0.05(-3.79%)
Dec 14, 2016 1.230 1.230 1.220 1.226 15,169 -0.00(-0.12%)
Dec 13, 2016 1.222 1.250 1.222 1.228 3,056 +0.01(+0.66%)
Dec 12, 2016 1.247 1.275 1.220 1.220 31,539 -0.04(-3.17%)
Dec 09, 2016 1.225 1.280 1.225 1.260 10,405 +0.02(+1.61%)
Dec 08, 2016 1.216 1.280 1.216 1.240 10,996 +0.01(+0.82%)
Dec 07, 2016 1.290 1.292 1.220 1.230 50,265 -0.04(-3.16%)
Dec 06, 2016 1.293 1.310 1.270 1.270 12,588 -0.03(-2.31%)
Dec 05, 2016 1.290 1.300 1.290 1.300 17,351 +0.00(+0.00%)
Dec 02, 2016 1.280 1.300 1.280 1.300 5,370 +0.01(+0.78%)
Dec 01, 2016 1.300 1.300 1.290 1.290 3,623 -0.02(-1.53%)
Nov 30, 2016 1.330 1.350 1.270 1.310 43,724 -0.01(-0.76%)
Nov 29, 2016 1.250 1.360 1.250 1.320 11,115 +0.05(+3.86%)
Nov 28, 2016 1.278 1.280 1.260 1.271 9,570 +0.01(+0.87%)
Nov 25, 2016 1.220 1.329 1.220 1.260 18,791 +0.04(+3.28%)
Nov 23, 2016 1.220 1.220 1.220 0 +0.00(+0.01%)
Nov 22, 2016 1.210 1.220 1.130 1.220 30,570 +0.02(+1.66%)
Nov 21, 2016 1.200 1.230 1.200 1.200 8,001 +0.00(+0.00%)
Nov 18, 2016 1.200 1.220 1.147 1.200 30,340 +0.00(+0.00%)
Nov 17, 2016 1.190 1.250 1.150 1.200 52,615 -0.02(-1.64%)
Nov 16, 2016 1.250 1.252 1.140 1.220 38,722 -0.02(-1.61%)
Nov 15, 2016 1.240 1.250 1.160 1.240 45,075 +0.02(+1.64%)
Nov 14, 2016 1.101 1.270 1.101 1.220 18,842 +0.07(+6.09%)
Nov 11, 2016 1.150 1.330 1.090 1.150 36,886 +0.00(+0.05%)
Nov 10, 2016 1.337 1.350 1.090 1.149 84,101 -0.06(-5.01%)
Nov 09, 2016 1.270 1.330 1.170 1.210 95,809 -0.06(-4.72%)
Nov 08, 2016 1.280 1.360 1.200 1.270 162,222 +0.01(+0.79%)
Nov 07, 2016 1.508 1.519 1.170 1.260 251,984 -0.12(-8.70%)
Nov 04, 2016 1.480 1.528 1.370 1.380 54,037 -0.08(-5.48%)
Nov 03, 2016 1.700 1.710 1.420 1.460 113,440 -0.19(-11.52%)
Nov 02, 2016 1.630 1.670 1.620 1.650 63,467 -0.05(-2.94%)
Nov 01, 2016 1.700 1.700 1.600 1.700 79,713 +0.03(+1.80%)
Oct 31, 2016 1.660 1.900 1.643 1.670 233,180 +0.06(+3.73%)
Oct 28, 2016 1.701 1.701 1.600 1.610 21,955 -0.05(-3.01%)
Oct 27, 2016 1.660 1.670 1.600 1.660 36,860 +0.00(+0.00%)
Oct 26, 2016 1.590 1.680 1.530 1.660 141,988 +0.13(+8.50%)
Oct 25, 2016 1.600 1.622 1.530 1.530 15,907 -0.07(-4.38%)
Oct 24, 2016 1.610 1.670 1.600 1.600 10,673 +0.01(+0.63%)
Oct 21, 2016 1.599 1.630 1.590 1.590 19,381 +0.02(+1.27%)
Oct 20, 2016 1.615 1.615 1.550 1.570 5,369 -0.01(-0.90%)
Oct 19, 2016 1.600 1.610 1.550 1.584 9,327 -0.02(-0.98%)
Oct 18, 2016 1.657 1.657 1.570 1.600 54,779 +0.00(+0.00%)
Oct 17, 2016 1.630 1.760 1.580 1.600 134,898 -0.02(-1.23%)
Oct 14, 2016 1.530 1.690 1.530 1.620 116,268 +0.09(+5.88%)
Oct 13, 2016 1.590 1.590 1.510 1.530 23,119 -0.04(-2.55%)
Oct 12, 2016 1.600 1.600 1.570 1.570 4,569 -0.05(-3.09%)
Oct 11, 2016 1.610 1.637 1.610 1.620 14,901 +0.01(+0.62%)
Oct 10, 2016 1.600 1.640 1.600 1.610 4,718 +0.02(+1.26%)
Oct 07, 2016 1.600 1.600 1.550 1.590 32,091 -0.02(-1.24%)
Oct 06, 2016 1.620 1.640 1.580 1.610 63,088 -0.02(-1.23%)
Oct 05, 2016 1.620 1.820 1.605 1.630 75,969 -0.02(-1.21%)
Oct 04, 2016 1.650 1.650 1.630 1.650 16,712 -0.01(-0.60%)
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.