Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Five9 Inc (NQ: FIVN )

46.76 +0.27 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	5.660	5.700	5.480	5.560	290,567	-0.12(-2.11%)
Mar 30, 2015	5.600	5.710	5.500	5.680	211,775	+0.05(+0.89%)
Mar 27, 2015	5.550	5.700	5.430	5.630	521,461	+0.11(+1.99%)
Mar 26, 2015	5.400	5.580	5.350	5.520	158,296	+0.05(+0.91%)
Mar 25, 2015	5.540	5.540	5.330	5.470	248,792	-0.03(-0.55%)
Mar 24, 2015	5.530	5.540	5.420	5.500	221,659	+0.00(+0.00%)
Mar 23, 2015	5.500	5.540	5.260	5.500	334,036	+0.02(+0.36%)
Mar 20, 2015	5.090	5.490	5.090	5.480	661,860	+0.40(+7.87%)
Mar 19, 2015	4.990	5.250	4.950	5.080	601,667	+0.10(+2.01%)
Mar 18, 2015	4.780	4.980	4.560	4.980	922,807	+0.22(+4.62%)
Mar 17, 2015	4.550	4.790	4.490	4.760	1,005,034	+0.23(+5.08%)
Mar 16, 2015	4.580	4.600	4.470	4.530	331,163	+0.00(+0.00%)
Mar 13, 2015	4.460	4.550	4.400	4.530	226,927	+0.04(+0.89%)
Mar 12, 2015	4.350	4.520	4.300	4.490	443,238	+0.20(+4.66%)
Mar 11, 2015	4.150	4.350	4.150	4.290	137,567	+0.15(+3.62%)
Mar 10, 2015	4.360	4.360	4.130	4.140	179,324	-0.24(-5.48%)
Mar 09, 2015	4.330	4.450	4.280	4.380	174,794	+0.07(+1.62%)
Mar 06, 2015	4.240	4.370	4.210	4.310	184,685	+0.10(+2.38%)
Mar 05, 2015	4.050	4.230	4.030	4.210	180,318	+0.18(+4.47%)
Mar 04, 2015	4.200	4.200	3.980	4.030	342,001	-0.17(-4.05%)
Mar 03, 2015	3.950	4.240	3.870	4.200	569,315	+0.27(+6.87%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Five9 Inc (NQ: FIVN )

Historical Prices