Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Finjan Holdings (NQ: FNJN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	1.390	1.430	1.390	1.400	5,547	-0.02(-1.41%)
Feb 27, 2017	1.410	1.430	1.407	1.420	27,501	+0.01(+0.81%)
Feb 24, 2017	1.400	1.430	1.387	1.409	17,377	+0.01(+0.47%)
Feb 23, 2017	1.427	1.427	1.400	1.402	11,026	-0.02(-1.52%)
Feb 22, 2017	1.397	1.430	1.382	1.424	4,153	-0.00(-0.32%)
Feb 21, 2017	1.427	1.428	1.400	1.428	4,151	+0.05(+3.39%)
Feb 17, 2017		1.381	1.381	1.381	0	+0.02(+1.57%)
Feb 16, 2017	1.392	1.420	1.360	1.360	13,009	+0.00(+0.00%)
Feb 15, 2017	1.380	1.420	1.360	1.360	10,007	-0.05(-3.55%)
Feb 14, 2017	1.419	1.419	1.360	1.410	40,159	+0.03(+2.17%)
Feb 13, 2017	1.402	1.430	1.380	1.380	9,739	-0.06(-4.17%)
Feb 10, 2017	1.377	1.450	1.370	1.440	16,045	+0.05(+3.60%)
Feb 09, 2017	1.350	1.400	1.350	1.390	3,208	+0.00(+0.00%)
Feb 08, 2017	1.370	1.410	1.370	1.390	960	+0.00(+0.00%)
Feb 07, 2017	1.379	1.410	1.331	1.390	14,383	+0.00(+0.25%)
Feb 06, 2017	1.360	1.400	1.282	1.387	20,322	+0.01(+0.60%)
Feb 03, 2017	1.381	1.400	1.363	1.378	28,024	-0.01(-0.85%)
Feb 02, 2017	1.360	1.420	1.350	1.390	9,101	-0.01(-0.71%)
Feb 01, 2017	1.420	1.420	1.370	1.400	4,793	-0.02(-1.12%)
Jan 31, 2017	1.360	1.490	1.360	1.416	23,432	+0.05(+3.34%)
Jan 30, 2017	1.360	1.367	1.340	1.370	23,782	-0.03(-2.37%)
Jan 27, 2017	1.451	1.451	1.380	1.403	14,371	-0.05(-3.23%)
Jan 26, 2017	1.450	1.500	1.380	1.450	48,901	-0.03(-2.03%)
Jan 25, 2017	1.420	1.730	1.420	1.480	97,217	+0.09(+6.47%)
Jan 24, 2017	1.360	1.450	1.330	1.390	82,357	+0.03(+2.21%)
Jan 23, 2017	1.360	1.410	1.360	1.360	9,111	-0.02(-1.45%)
Jan 20, 2017	1.330	1.430	1.330	1.380	5,582	+0.05(+3.76%)
Jan 19, 2017	1.400	1.440	1.330	1.330	22,087	-0.11(-7.57%)
Jan 18, 2017	1.450	1.450	1.350	1.439	4,942	+0.05(+3.53%)
Jan 17, 2017	1.380	1.410	1.320	1.390	45,472	+0.02(+1.46%)
Jan 13, 2017		1.370	1.370	1.370	0	+0.06(+4.58%)
Jan 12, 2017	1.330	1.450	1.300	1.310	85,563	-0.06(-4.38%)
Jan 11, 2017	1.300	1.390	1.270	1.370	91,966	+0.03(+2.24%)
Jan 10, 2017	1.430	1.430	1.250	1.340	19,650	-0.11(-7.59%)
Jan 09, 2017	1.380	1.450	1.352	1.450	139,103	+0.10(+7.81%)
Jan 06, 2017	1.300	1.350	1.260	1.345	74,318	+0.05(+4.26%)
Jan 05, 2017	1.270	1.300	1.250	1.290	80,316	+0.00(+0.37%)
Jan 04, 2017	1.230	1.370	1.220	1.285	144,909	+0.08(+6.21%)
Jan 03, 2017	1.250	1.330	1.205	1.210	113,598	+0.08(+6.82%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Finjan Holdings (NQ: FNJN )

Historical Prices