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 29, 2017 2.160 2.160 2.160 0 -0.11(-4.85%)
Dec 28, 2017 2.270 2.300 2.210 2.270 61,704 +0.02(+0.89%)
Dec 27, 2017 2.270 2.309 2.180 2.250 106,760 +0.00(+0.00%)
Dec 26, 2017 2.250 2.300 2.240 2.250 63,595 -0.02(-0.88%)
Dec 22, 2017 2.330 2.380 2.230 2.270 178,177 -0.06(-2.58%)
Dec 21, 2017 2.650 2.652 2.330 2.330 356,528 -0.30(-11.41%)
Dec 20, 2017 2.360 2.710 2.313 2.630 1,047,283 +0.30(+12.88%)
Dec 19, 2017 2.260 2.360 2.260 2.330 313,587 +0.12(+5.43%)
Dec 18, 2017 2.300 2.320 2.200 2.210 137,215 -0.07(-3.07%)
Dec 15, 2017 2.200 2.300 2.140 2.280 129,799 +0.14(+6.54%)
Dec 14, 2017 2.170 2.190 2.130 2.140 103,733 -0.03(-1.38%)
Dec 13, 2017 2.250 2.250 2.003 2.170 343,450 -0.08(-3.56%)
Dec 12, 2017 2.280 2.370 2.230 2.250 164,997 -0.07(-3.02%)
Dec 11, 2017 2.180 2.320 2.150 2.320 121,158 +0.12(+5.45%)
Dec 08, 2017 2.300 2.300 2.170 2.200 86,726 -0.08(-3.51%)
Dec 07, 2017 2.220 2.360 2.220 2.280 137,940 +0.05(+2.24%)
Dec 06, 2017 2.240 2.290 2.180 2.230 183,300 -0.02(-0.89%)
Dec 05, 2017 2.280 2.359 2.210 2.250 150,098 -0.03(-1.32%)
Dec 04, 2017 2.440 2.440 2.280 2.280 184,636 -0.13(-5.39%)
Dec 01, 2017 2.330 2.450 2.300 2.410 372,325 +0.12(+5.24%)
Nov 30, 2017 2.360 2.398 2.270 2.290 108,037 -0.07(-2.97%)
Nov 29, 2017 2.300 2.380 2.299 2.360 193,001 +0.06(+2.61%)
Nov 28, 2017 2.240 2.340 2.239 2.300 285,040 +0.07(+3.14%)
Nov 27, 2017 2.200 2.260 2.190 2.230 233,623 +0.08(+3.72%)
Nov 24, 2017 2.070 2.150 2.030 2.150 113,070 +0.11(+5.39%)
Nov 22, 2017 2.060 2.100 2.021 2.040 97,854 -0.05(-2.39%)
Nov 21, 2017 1.870 2.190 1.850 2.090 322,475 +0.06(+2.96%)
Nov 20, 2017 2.230 2.230 2.020 2.030 237,094 -0.18(-8.14%)
Nov 17, 2017 2.190 2.230 2.050 2.210 206,079 +0.02(+0.91%)
Nov 16, 2017 2.140 2.220 2.070 2.190 302,349 +0.07(+3.30%)
Nov 15, 2017 2.020 2.140 1.980 2.120 503,745 +0.08(+3.92%)
Nov 14, 2017 1.990 2.150 1.990 2.040 189,694 +0.04(+2.00%)
Nov 13, 2017 1.940 2.010 1.900 2.000 132,735 +0.04(+2.04%)
Nov 10, 2017 2.030 2.100 1.901 1.960 173,639 -0.07(-3.45%)
Nov 09, 2017 2.110 2.299 1.857 2.030 324,418 -0.12(-5.58%)
Nov 08, 2017 2.210 2.312 2.110 2.150 281,468 -0.09(-4.02%)
Nov 07, 2017 1.800 2.270 1.770 2.240 1,347,272 +0.41(+22.40%)
Nov 06, 2017 1.800 1.870 1.660 1.830 837,163 -0.27(-12.86%)
Nov 03, 2017 1.980 2.110 1.910 2.100 176,196 +0.09(+4.48%)
Nov 02, 2017 2.030 2.070 2.010 2.010 36,400 -0.05(-2.43%)
Nov 01, 2017 2.100 2.105 1.990 2.060 72,482 -0.02(-0.96%)
Oct 31, 2017 1.920 2.080 1.900 2.080 112,777 +0.16(+8.33%)
Oct 30, 2017 1.900 1.940 1.890 1.920 116,999 -0.01(-0.26%)
Oct 27, 2017 2.050 2.050 1.900 1.925 236,169 -0.09(-4.70%)
Oct 26, 2017 2.070 2.070 2.020 2.020 40,069 -0.03(-1.46%)
Oct 25, 2017 2.050 2.079 2.040 2.050 67,746 +0.00(+0.00%)
Oct 24, 2017 2.040 2.090 2.040 2.050 61,251 +0.00(+0.00%)
Oct 23, 2017 2.040 2.060 2.020 2.050 72,212 +0.00(+0.00%)
Oct 20, 2017 2.070 2.088 2.000 2.050 47,279 -0.01(-0.49%)
Oct 19, 2017 2.040 2.070 2.020 2.060 69,020 +0.01(+0.49%)
Oct 18, 2017 2.070 2.200 2.010 2.050 71,615 -0.01(-0.49%)
Oct 17, 2017 2.110 2.160 2.060 2.060 91,579 -0.04(-1.90%)
Oct 16, 2017 2.250 2.250 2.080 2.100 144,229 -0.13(-5.83%)
Oct 13, 2017 2.240 2.244 2.180 2.230 106,459 +0.01(+0.45%)
Oct 12, 2017 2.230 2.300 2.220 2.220 67,338 -0.01(-0.45%)
Oct 11, 2017 2.230 2.290 2.230 2.230 67,226 +0.00(+0.00%)
Oct 10, 2017 2.370 2.380 2.230 2.230 87,146 -0.13(-5.51%)
Oct 09, 2017 2.300 2.360 2.300 2.360 56,048 +0.07(+3.06%)
Oct 06, 2017 2.300 2.320 2.290 2.290 48,581 -0.01(-0.43%)
Oct 05, 2017 2.190 2.330 2.190 2.300 79,261 -0.02(-0.86%)
Oct 04, 2017 2.300 2.356 2.280 2.320 75,964 +0.00(+0.00%)
Oct 03, 2017 2.300 2.339 2.250 2.320 94,713 +0.02(+0.87%)
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.