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 (%)
Jun 28, 2019 2.200 2.225 2.200 2.220 52,500 +0.02(+0.91%)
Jun 27, 2019 2.120 2.230 2.110 2.200 53,073 +0.09(+4.27%)
Jun 26, 2019 2.210 2.210 2.110 2.110 102,726 -0.10(-4.52%)
Jun 25, 2019 2.200 2.240 2.140 2.210 89,584 +0.00(+0.00%)
Jun 24, 2019 2.280 2.300 2.200 2.210 33,619 -0.07(-3.07%)
Jun 21, 2019 2.260 2.330 2.260 2.280 52,700 -0.02(-0.87%)
Jun 20, 2019 2.270 2.340 2.252 2.300 51,745 +0.02(+0.88%)
Jun 19, 2019 2.220 2.370 2.200 2.280 27,258 +0.04(+1.79%)
Jun 18, 2019 2.130 2.270 2.120 2.240 161,278 +0.08(+3.70%)
Jun 17, 2019 2.160 2.180 2.150 2.160 49,845 +0.00(+0.00%)
Jun 14, 2019 2.170 2.180 2.140 2.160 85,400 +0.01(+0.47%)
Jun 13, 2019 2.250 2.290 2.150 2.150 140,884 -0.08(-3.59%)
Jun 12, 2019 2.260 2.320 2.210 2.230 22,360 -0.01(-0.45%)
Jun 11, 2019 2.200 2.260 2.180 2.240 191,881 +0.02(+0.90%)
Jun 10, 2019 2.230 2.350 2.150 2.220 212,266 -0.03(-1.33%)
Jun 07, 2019 2.350 2.399 2.230 2.250 174,000 -0.11(-4.66%)
Jun 06, 2019 2.510 2.517 2.360 2.360 139,896 -0.14(-5.60%)
Jun 05, 2019 2.450 2.550 2.380 2.500 100,527 +0.03(+1.21%)
Jun 04, 2019 2.440 2.480 2.390 2.470 56,114 +0.04(+1.65%)
Jun 03, 2019 2.440 2.459 2.370 2.430 85,342 -0.03(-1.22%)
May 31, 2019 2.490 2.500 2.420 2.460 79,400 -0.05(-1.99%)
May 30, 2019 2.480 2.550 2.390 2.510 61,855 +0.02(+0.80%)
May 29, 2019 2.470 2.510 2.400 2.490 82,190 +0.01(+0.40%)
May 28, 2019 2.470 2.600 2.470 2.480 173,873 -0.03(-1.20%)
May 24, 2019 2.580 2.600 2.490 2.510 37,300 -0.07(-2.71%)
May 23, 2019 2.490 2.620 2.490 2.580 119,732 +0.08(+3.20%)
May 22, 2019 2.530 2.560 2.490 2.500 76,049 -0.05(-1.96%)
May 21, 2019 2.650 2.660 2.530 2.550 89,498 -0.09(-3.41%)
May 20, 2019 2.590 2.660 2.490 2.640 151,590 -0.01(-0.38%)
May 17, 2019 2.760 2.810 2.650 2.650 112,700 -0.14(-5.02%)
May 16, 2019 2.820 2.820 2.790 2.790 42,000 -0.02(-0.71%)
May 15, 2019 2.790 2.860 2.790 2.810 140,867 -0.02(-0.71%)
May 14, 2019 3.010 3.010 2.820 2.830 56,149 -0.21(-6.91%)
May 13, 2019 3.100 3.100 2.890 3.040 130,742 -0.09(-2.88%)
May 10, 2019 3.000 3.130 2.985 3.130 82,700 +0.10(+3.30%)
May 09, 2019 3.050 3.050 2.910 3.030 183,936 -0.07(-2.26%)
May 08, 2019 3.240 3.240 3.060 3.100 86,559 -0.14(-4.32%)
May 07, 2019 3.120 3.290 3.090 3.240 169,246 +0.09(+2.86%)
May 06, 2019 3.110 3.180 3.110 3.150 77,575 +0.02(+0.64%)
May 03, 2019 3.150 3.180 3.100 3.130 77,800 +0.02(+0.64%)
May 02, 2019 3.050 3.110 3.000 3.110 127,730 +0.09(+2.98%)
May 01, 2019 2.990 3.060 2.970 3.020 132,599 +0.06(+2.03%)
Apr 30, 2019 3.000 3.050 2.900 2.960 151,937 -0.09(-2.95%)
Apr 29, 2019 2.950 3.070 2.870 3.050 131,542 +0.10(+3.39%)
Apr 26, 2019 3.050 3.050 2.910 2.950 60,100 -0.03(-1.17%)
Apr 25, 2019 3.020 3.050 2.940 2.985 42,305 -0.02(-0.50%)
Apr 24, 2019 3.120 3.150 2.980 3.000 81,683 -0.12(-3.85%)
Apr 23, 2019 3.090 3.140 3.050 3.120 85,294 +0.07(+2.30%)
Apr 22, 2019 3.120 3.120 2.990 3.050 80,072 -0.05(-1.61%)
Apr 18, 2019 2.980 3.120 2.980 3.100 75,500 +0.11(+3.68%)
Apr 17, 2019 2.980 3.060 2.980 2.990 31,398 +0.01(+0.34%)
Apr 16, 2019 3.010 3.090 2.980 2.980 38,201 -0.02(-0.67%)
Apr 15, 2019 3.030 3.090 2.980 3.000 54,008 -0.11(-3.54%)
Apr 12, 2019 2.910 3.110 2.910 3.110 128,500 +0.20(+6.87%)
Apr 11, 2019 3.060 3.080 2.880 2.910 46,825 -0.13(-4.28%)
Apr 10, 2019 2.920 3.077 2.920 3.040 108,704 +0.12(+4.11%)
Apr 09, 2019 2.910 2.950 2.875 2.920 32,934 +0.00(+0.00%)
Apr 08, 2019 2.940 2.950 2.860 2.920 47,145 -0.04(-1.35%)
Apr 05, 2019 2.950 2.960 2.860 2.960 63,700 +0.15(+5.34%)
Apr 04, 2019 2.890 3.020 2.800 2.810 105,639 -0.09(-3.10%)
Apr 03, 2019 2.950 2.979 2.880 2.900 121,508 -0.03(-1.02%)
Apr 02, 2019 2.880 2.990 2.880 2.930 40,373 +0.05(+1.74%)
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.