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

Fingermotion Inc (OP: FNGR )

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 27, 2021 8.100 0 +1.39(+20.72%)
Dec 23, 2021 6.540 6.950 6.520 6.710 35,859 +0.21(+3.23%)
Dec 22, 2021 6.300 6.690 6.290 6.500 65,246 +0.56(+9.43%)
Dec 21, 2021 5.500 6.040 5.500 5.940 31,180 +0.69(+13.14%)
Dec 20, 2021 5.240 5.265 5.010 5.250 3,754 -0.05(-0.94%)
Dec 17, 2021 5.400 5.500 5.200 5.300 11,307 -0.10(-1.85%)
Dec 16, 2021 5.420 5.500 5.250 5.400 17,280 -0.01(-0.18%)
Dec 15, 2021 5.650 5.650 5.220 5.410 17,038 -0.34(-5.91%)
Dec 14, 2021 5.730 5.890 5.490 5.750 10,328 -0.20(-3.36%)
Dec 13, 2021 6.160 6.160 5.810 5.950 22,192 -0.20(-3.25%)
Dec 10, 2021 6.000 6.190 5.790 6.150 20,228 +0.20(+3.36%)
Dec 09, 2021 5.525 5.950 5.260 5.950 11,568 +0.53(+9.78%)
Dec 08, 2021 5.480 5.730 5.390 5.420 7,397 -0.06(-1.09%)
Dec 07, 2021 5.360 5.500 5.210 5.480 12,093 +0.14(+2.62%)
Dec 06, 2021 5.510 5.520 5.010 5.340 20,924 -0.17(-3.09%)
Dec 03, 2021 5.750 5.900 5.310 5.510 21,260 -0.43(-7.24%)
Dec 02, 2021 5.710 5.950 5.510 5.940 7,714 +0.22(+3.85%)
Dec 01, 2021 5.895 5.950 5.250 5.720 28,131 -0.18(-3.05%)
Nov 30, 2021 5.850 5.900 5.850 5.900 10,414 +0.05(+0.85%)
Nov 29, 2021 5.875 6.290 5.850 5.850 7,765 +0.01(+0.17%)
Nov 26, 2021 6.015 6.015 5.800 5.840 10,333 -0.08(-1.35%)
Nov 24, 2021 6.030 6.090 5.910 5.920 22,551 -0.36(-5.73%)
Nov 23, 2021 5.850 6.280 5.850 6.280 13,069 +0.46(+7.90%)
Nov 22, 2021 6.300 6.345 5.740 5.820 40,020 -0.48(-7.62%)
Nov 19, 2021 6.480 6.480 6.240 6.300 4,959 -0.19(-2.93%)
Nov 18, 2021 6.210 6.610 6.350 6.490 21,718 -0.10(-1.52%)
Nov 17, 2021 6.660 6.660 6.250 6.590 6,456 -0.17(-2.51%)
Nov 16, 2021 6.390 6.790 6.300 6.760 41,109 +0.34(+5.30%)
Nov 15, 2021 6.600 6.800 6.300 6.420 22,057 -0.54(-7.76%)
Nov 12, 2021 6.640 6.960 6.620 6.960 19,983 +0.07(+1.02%)
Nov 11, 2021 6.940 6.940 6.600 6.890 11,321 -0.05(-0.72%)
Nov 10, 2021 6.600 6.940 19,682 +0.60(+9.46%)
Nov 09, 2021 6.310 6.400 6.310 6.340 2,032 -0.01(-0.16%)
Nov 08, 2021 6.310 6.350 6.310 6.350 887 -0.24(-3.64%)
Nov 05, 2021 6.470 6.590 6.260 6.590 10,989 +0.16(+2.49%)
Nov 04, 2021 6.410 6.480 6.410 6.430 12,717 +0.02(+0.31%)
Nov 03, 2021 6.690 6.700 6.000 6.410 10,986 -0.29(-4.28%)
Nov 02, 2021 6.650 6.700 6.650 6.697 14,580 +0.05(+0.70%)
Nov 01, 2021 6.475 6.700 6.475 6.650 4,769 +0.18(+2.70%)
Oct 29, 2021 6.550 6.550 5.860 6.475 17,014 -0.08(-1.15%)
Oct 28, 2021 6.760 6.780 6.350 6.550 15,417 -0.25(-3.68%)
Oct 27, 2021 6.800 6.841 6.730 6.800 17,736 +0.00(+0.00%)
Oct 26, 2021 6.740 6.800 9,551 +0.06(+0.89%)
Oct 25, 2021 6.610 6.980 6.610 6.740 25,906 -0.15(-2.18%)
Oct 22, 2021 6.990 6.990 6.600 6.890 10,536 -0.10(-1.43%)
Oct 21, 2021 7.000 7.110 6.610 6.990 53,720 -0.03(-0.43%)
Oct 20, 2021 7.020 7.100 6.880 7.020 48,040 +0.12(+1.74%)
Oct 19, 2021 6.270 6.950 6.250 6.900 49,435 +0.29(+4.39%)
Oct 18, 2021 6.280 6.800 5.960 6.610 64,208 +0.36(+5.76%)
Oct 15, 2021 5.747 6.250 5.660 6.250 18,707 +0.42(+7.20%)
Oct 14, 2021 5.810 5.840 5.660 5.830 7,787 -0.06(-1.02%)
Oct 13, 2021 5.950 6.250 5.650 5.890 32,448 -0.02(-0.34%)
Oct 12, 2021 5.700 5.980 5.620 5.910 15,608 +0.12(+2.07%)
Oct 11, 2021 6.170 6.300 5.310 5.790 17,473 -0.36(-5.85%)
Oct 08, 2021 5.000 6.500 5.000 6.150 49,519 +1.16(+23.25%)
Oct 07, 2021 4.740 4.990 4.450 4.990 16,501 +0.54(+12.13%)
Oct 06, 2021 4.370 4.660 4.370 4.450 9,265 +0.04(+0.91%)
Oct 05, 2021 4.650 4.740 4.380 4.410 15,773 -0.20(-4.34%)
Oct 04, 2021 4.350 4.900 4.320 4.610 36,022 +0.28(+6.47%)
Oct 01, 2021 4.400 4.490 4.320 4.330 5,423 -0.16(-3.56%)
Sep 30, 2021 4.500 4.500 4.310 4.490 11,552 +0.00(+0.00%)
Sep 29, 2021 4.400 4.490 4.360 4.490 7,273 +0.09(+2.05%)
Sep 28, 2021 4.500 4.510 4.310 4.400 21,235 -0.10(-2.22%)
Sep 27, 2021 4.580 4.640 4.380 4.500 22,477 +0.00(+0.00%)
Sep 24, 2021 4.470 4.650 4.390 4.500 40,382 -0.02(-0.44%)
Sep 23, 2021 4.460 4.750 4.380 4.520 17,900 +0.02(+0.44%)
Sep 22, 2021 4.330 4.690 4.300 4.500 27,114 +0.16(+3.69%)
Sep 21, 2021 4.600 4.620 4.310 4.340 44,228 -0.28(-6.06%)
Sep 20, 2021 4.750 4.750 4.560 4.620 42,547 +0.02(+0.43%)
Sep 17, 2021 4.790 4.840 4.430 4.600 14,945 -0.19(-3.97%)
Sep 16, 2021 4.940 4.965 4.650 4.790 10,445 -0.15(-3.04%)
Sep 15, 2021 4.930 4.940 4.760 4.940 7,526 -0.01(-0.20%)
Sep 14, 2021 4.870 4.950 4.510 4.950 22,808 +0.05(+1.02%)
Sep 13, 2021 5.810 6.000 4.104 4.900 35,794 -0.97(-16.52%)
Sep 10, 2021 5.850 5.870 5.500 5.870 7,182 +0.07(+1.21%)
Sep 09, 2021 5.750 6.070 5.060 5.800 21,330 -0.15(-2.44%)
Sep 08, 2021 6.550 6.740 5.520 5.945 63,711 -0.54(-8.40%)
Sep 07, 2021 5.250 7.240 5.168 6.490 37,646 +1.27(+24.33%)
Sep 03, 2021 4.170 5.310 4.000 5.220 49,963 +0.83(+18.91%)
Sep 02, 2021 4.020 4.390 4.000 4.390 5,637 +0.14(+3.29%)
Sep 01, 2021 4.110 4.250 4.000 4.250 8,561 +0.01(+0.24%)
Aug 31, 2021 4.450 4.740 4.110 4.240 9,029 -0.20(-4.50%)
Aug 30, 2021 4.320 4.480 4.130 4.440 9,902 +0.09(+2.07%)
Aug 27, 2021 4.024 4.370 3.780 4.350 14,261 +0.50(+12.99%)
Aug 26, 2021 4.890 4.900 3.220 3.850 54,257 -0.70(-15.38%)
Aug 25, 2021 4.900 4.900 4.550 4.550 15,374 -0.30(-6.19%)
Aug 24, 2021 4.700 4.990 4.600 4.850 13,982 +0.27(+5.90%)
Aug 23, 2021 5.100 5.130 4.450 4.580 16,938 -0.37(-7.47%)
Aug 20, 2021 5.000 5.015 4.600 4.950 9,091 -0.03(-0.60%)
Aug 19, 2021 5.200 5.200 4.940 4.980 16,729 -0.12(-2.35%)
Aug 18, 2021 4.740 5.130 4.701 5.100 16,942 +0.36(+7.59%)
Aug 17, 2021 4.490 4.970 4.490 4.740 22,092 +0.34(+7.73%)
Aug 16, 2021 4.450 4.450 4.190 4.400 25,067 +0.16(+3.77%)
Aug 13, 2021 4.500 4.610 3.960 4.240 58,074 -0.26(-5.78%)
Aug 12, 2021 4.950 5.003 4.400 4.500 33,534 -0.49(-9.82%)
Aug 11, 2021 5.200 5.300 4.780 4.990 12,161 -0.11(-2.16%)
Aug 10, 2021 5.120 5.400 4.900 5.100 6,475 -0.20(-3.77%)
Aug 09, 2021 5.300 5.450 4.800 5.300 18,050 -0.20(-3.64%)
Aug 06, 2021 5.660 5.850 5.500 5.500 10,852 -0.15(-2.65%)
Aug 05, 2021 5.700 5.825 5.300 5.650 11,783 -0.17(-2.88%)
Aug 04, 2021 5.740 5.910 5.180 5.817 12,588 +0.08(+1.35%)
Aug 03, 2021 6.100 6.100 5.550 5.740 14,393 -0.35(-5.75%)
Aug 02, 2021 6.120 6.190 5.800 6.090 6,907 -0.04(-0.57%)
Jul 30, 2021 6.200 6.300 5.500 6.125 24,292 -0.08(-1.21%)
Jul 29, 2021 6.760 6.780 6.140 6.200 27,889 -0.50(-7.46%)
Jul 28, 2021 6.240 6.860 6.210 6.700 109,803 +0.57(+9.30%)
Jul 27, 2021 6.390 6.390 6.100 6.130 5,593 -0.27(-4.22%)
Jul 26, 2021 6.390 6.400 6.260 6.400 22,439 +0.00(+0.00%)
Jul 23, 2021 6.450 6.475 6.280 6.400 8,277 +0.00(+0.00%)
Jul 22, 2021 5.950 6.850 5.950 6.400 19,289 +0.40(+6.67%)
Jul 21, 2021 6.110 6.110 5.550 6.000 12,905 -0.15(-2.44%)
Jul 20, 2021 6.100 6.180 6.100 6.150 12,199 +0.05(+0.82%)
Jul 19, 2021 6.120 6.180 5.880 6.100 4,560 -0.02(-0.33%)
Jul 16, 2021 6.220 6.500 4.360 6.120 29,782 -0.08(-1.29%)
Jul 15, 2021 6.250 6.400 6.200 6.200 18,171 -0.05(-0.80%)
Jul 14, 2021 6.250 6.500 6.170 6.250 13,334 +0.09(+1.46%)
Jul 13, 2021 6.200 6.250 6.150 6.160 6,540 -0.05(-0.81%)
Jul 12, 2021 6.200 6.350 6.150 6.210 9,396 +0.01(+0.16%)
Jul 09, 2021 6.250 6.455 5.990 6.200 11,778 -0.05(-0.80%)
Jul 08, 2021 6.075 6.460 5.315 6.250 61,096 +0.25(+4.17%)
Jul 07, 2021 6.250 6.350 5.900 6.000 21,607 -0.35(-5.51%)
Jul 06, 2021 6.500 8.000 6.000 6.350 56,568 -0.15(-2.31%)
Jul 02, 2021 6.700 7.000 6.300 6.500 16,460 -0.25(-3.70%)
Jul 01, 2021 6.750 6.750 6.725 6.750 1,235 -0.25(-3.57%)
Jun 30, 2021 7.100 7.100 6.500 7.000 12,583 +0.03(+0.36%)
Jun 29, 2021 7.080 7.380 6.500 6.975 46,198 -0.08(-1.06%)
Jun 28, 2021 7.350 7.350 7.000 7.050 10,625 -0.34(-4.60%)
Jun 25, 2021 7.520 7.570 7.100 7.390 31,164 -0.41(-5.26%)
Jun 24, 2021 7.950 7.950 7.600 7.800 19,608 -0.08(-1.08%)
Jun 23, 2021 7.750 8.000 7.420 7.885 26,711 +0.06(+0.83%)
Jun 22, 2021 7.300 7.820 7.300 7.820 17,578 +0.42(+5.68%)
Jun 21, 2021 7.700 7.700 7.150 7.400 8,710 -0.30(-3.90%)
Jun 18, 2021 7.300 7.750 7.200 7.700 14,668 -0.02(-0.26%)
Jun 17, 2021 7.460 7.750 7.250 7.720 20,862 +0.17(+2.25%)
Jun 16, 2021 7.300 7.550 7.300 7.550 8,658 +0.35(+4.86%)
Jun 15, 2021 7.230 7.230 7.150 7.200 9,977 -0.07(-0.96%)
Jun 14, 2021 7.350 7.480 7.220 7.270 8,616 -0.23(-3.07%)
Jun 11, 2021 7.300 7.550 7.270 7.500 5,336 +0.20(+2.74%)
Jun 10, 2021 7.365 7.640 7.300 7.300 4,188 -0.05(-0.68%)
Jun 09, 2021 7.800 7.800 7.300 7.350 7,962 -0.40(-5.16%)
Jun 08, 2021 7.900 7.900 7.690 7.750 9,576 -0.03(-0.39%)
Jun 07, 2021 7.750 7.780 7.490 7.780 4,847 +0.23(+3.05%)
Jun 04, 2021 7.800 7.990 7.550 7.550 12,574 -0.10(-1.31%)
Jun 03, 2021 7.780 7.780 7.200 7.650 6,522 -0.18(-2.30%)
Jun 02, 2021 7.600 7.900 7.500 7.830 9,827 +0.31(+4.14%)
Jun 01, 2021 8.000 8.000 7.000 7.519 7,563 -0.48(-6.01%)
May 28, 2021 7.800 8.050 7.070 8.000 3,937 +0.00(+0.00%)
May 27, 2021 8.170 8.170 7.900 8.000 2,961 +0.10(+1.27%)
May 26, 2021 7.470 7.900 7.450 7.900 9,912 +0.80(+11.27%)
May 25, 2021 7.230 7.230 7.050 7.100 5,305 -0.59(-7.67%)
May 24, 2021 7.720 7.890 7.000 7.690 4,234 +0.17(+2.26%)
May 21, 2021 7.990 8.150 7.520 7.520 3,557 +0.00(+0.00%)
May 20, 2021 8.000 8.300 7.500 7.520 17,677 -0.28(-3.59%)
May 19, 2021 8.050 8.125 7.720 7.800 2,745 -0.25(-3.11%)
May 18, 2021 8.200 8.200 7.920 8.050 5,781 +0.05(+0.63%)
May 17, 2021 8.000 8.400 8.000 8.000 7,931 +0.30(+3.90%)
May 14, 2021 7.750 8.450 7.700 7.700 10,240 -0.05(-0.65%)
May 13, 2021 8.000 8.000 7.700 7.750 6,269 -0.40(-4.91%)
May 12, 2021 8.100 8.160 7.750 8.150 3,940 +0.18(+2.26%)
May 11, 2021 7.900 8.000 7.500 7.970 4,880 -0.03(-0.38%)
May 10, 2021 8.200 8.350 7.800 8.000 2,339 +0.22(+2.79%)
May 07, 2021 7.750 7.900 7.750 7.782 2,594 -0.32(-3.92%)
May 06, 2021 7.700 8.100 7.700 8.100 459 -0.10(-1.22%)
May 05, 2021 7.900 8.200 7.500 8.200 9,189 +0.50(+6.49%)
May 04, 2021 8.140 8.295 7.700 7.700 3,848 -0.44(-5.41%)
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.