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 (%)
May 29, 2020 1.300 1.370 1.300 1.340 55,500 +0.01(+0.76%)
May 28, 2020 1.330 1.500 1.290 1.330 174,489 -0.02(-1.48%)
May 27, 2020 1.360 1.438 1.320 1.350 43,310 +0.00(+0.00%)
May 26, 2020 1.330 1.405 1.330 1.350 59,378 -0.02(-1.46%)
May 22, 2020 1.390 1.435 1.350 1.370 94,400 -0.02(-1.44%)
May 21, 2020 1.490 1.520 1.380 1.390 96,056 -0.11(-7.33%)
May 20, 2020 1.520 1.540 1.480 1.500 79,748 +0.03(+2.04%)
May 19, 2020 1.540 1.560 1.470 1.470 123,658 -0.06(-3.92%)
May 18, 2020 1.410 1.550 1.350 1.530 310,269 +0.27(+21.43%)
May 15, 2020 1.200 1.440 1.180 1.260 396,600 +0.10(+8.62%)
May 14, 2020 1.130 1.180 1.080 1.160 51,728 -0.03(-2.52%)
May 13, 2020 1.210 1.250 1.140 1.190 50,516 -0.07(-5.56%)
May 12, 2020 1.180 1.270 1.180 1.260 75,353 +0.08(+6.78%)
May 11, 2020 1.240 1.290 1.180 1.180 232,794 -0.06(-4.84%)
May 08, 2020 1.240 1.280 1.225 1.240 58,600 +0.01(+0.90%)
May 07, 2020 1.280 1.280 1.200 1.229 30,067 +0.03(+2.41%)
May 06, 2020 1.140 1.210 1.140 1.200 67,736 +0.01(+0.84%)
May 05, 2020 1.140 1.220 1.110 1.190 31,038 +0.03(+2.59%)
May 04, 2020 1.190 1.230 1.140 1.160 44,759 +0.00(+0.00%)
May 01, 2020 1.220 1.220 1.150 1.160 22,300 -0.05(-4.13%)
Apr 30, 2020 1.170 1.257 1.164 1.210 13,002 +0.03(+2.54%)
Apr 29, 2020 1.270 1.300 1.174 1.180 18,718 -0.06(-4.84%)
Apr 28, 2020 1.240 1.280 1.230 1.240 6,969 +0.02(+1.64%)
Apr 27, 2020 1.220 1.290 1.160 1.220 35,891 -0.02(-1.61%)
Apr 24, 2020 1.290 1.290 1.190 1.240 32,600 -0.05(-3.88%)
Apr 23, 2020 1.240 1.320 1.230 1.290 45,140 +0.03(+2.38%)
Apr 22, 2020 1.261 1.275 1.240 1.260 4,769 +0.01(+0.80%)
Apr 21, 2020 1.340 1.350 1.220 1.250 49,108 -0.06(-4.58%)
Apr 20, 2020 1.350 1.360 1.250 1.310 38,846 -0.05(-3.68%)
Apr 17, 2020 1.320 1.380 1.320 1.360 79,700 +0.06(+4.62%)
Apr 16, 2020 1.340 1.350 1.300 1.300 44,574 -0.03(-2.62%)
Apr 15, 2020 1.300 1.350 1.220 1.335 55,905 +0.05(+4.30%)
Apr 14, 2020 1.320 1.340 1.220 1.280 88,156 -0.04(-3.03%)
Apr 13, 2020 1.230 1.630 1.130 1.320 247,634 +0.12(+10.00%)
Apr 09, 2020 1.200 1.243 1.170 1.200 51,800 +0.03(+2.56%)
Apr 08, 2020 1.100 1.300 1.000 1.170 128,879 +0.14(+13.59%)
Apr 07, 2020 0.9700 1.040 0.9700 1.030 90,439 +0.03(+3.00%)
Apr 06, 2020 0.9900 1.040 0.9500 1.000 53,624 +0.00(+0.00%)
Apr 03, 2020 1.030 1.030 0.9336 1.000 14,500 +0.00(+0.00%)
Apr 02, 2020 0.9300 1.010 0.9134 1.000 70,227 +0.01(+1.04%)
Apr 01, 2020 0.9900 0.9900 0.9306 0.9897 25,611 -0.01(-1.03%)
Mar 31, 2020 0.9707 1.000 0.9571 1.000 7,964 +0.01(+1.01%)
Mar 30, 2020 1.020 1.020 0.9598 0.9900 14,662 -0.02(-1.98%)
Mar 27, 2020 0.9806 1.010 0.9708 1.010 75,400 +0.02(+1.95%)
Mar 26, 2020 1.020 1.040 0.9907 0.9907 22,360 -0.02(-1.91%)
Mar 25, 2020 1.050 1.062 0.9801 1.010 80,005 -0.01(-0.98%)
Mar 24, 2020 0.9500 1.050 0.9500 1.020 333,719 +0.08(+8.51%)
Mar 23, 2020 0.9100 0.9400 0.8602 0.9400 36,949 +0.03(+3.30%)
Mar 20, 2020 0.9245 0.9600 0.8346 0.9100 63,100 -0.03(-3.19%)
Mar 19, 2020 0.7500 0.9600 0.7500 0.9400 67,885 +0.16(+19.91%)
Mar 18, 2020 0.8000 0.8700 0.7635 0.7839 90,905 -0.03(-3.22%)
Mar 17, 2020 0.8900 0.9900 0.7600 0.8100 82,544 -0.12(-12.90%)
Mar 16, 2020 1.000 1.066 0.9286 0.9300 87,154 -0.00(-0.04%)
Mar 13, 2020 1.000 1.111 0.9304 0.9304 96,400 -0.14(-13.04%)
Mar 12, 2020 1.110 1.176 1.050 1.070 76,543 -0.07(-6.15%)
Mar 11, 2020 1.200 1.250 1.110 1.140 44,079 -0.11(-8.80%)
Mar 10, 2020 1.330 1.450 1.230 1.250 58,711 -0.04(-3.10%)
Mar 09, 2020 1.320 1.390 1.280 1.290 115,239 -0.13(-9.15%)
Mar 06, 2020 1.540 1.540 1.420 1.420 112,500 -0.11(-7.19%)
Mar 05, 2020 1.690 1.690 1.470 1.530 216,289 -0.27(-15.00%)
Mar 04, 2020 1.780 1.850 1.724 1.800 39,286 +0.06(+3.45%)
Mar 03, 2020 1.820 1.820 1.730 1.740 26,950 -0.05(-2.79%)
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.