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 (%)
Jun 30, 2015	5.180	5.250	4.900	5.230	432,740	+0.19(+3.77%)
Jun 29, 2015	5.400	5.420	5.030	5.040	354,444	-0.41(-7.52%)
Jun 26, 2015	5.520	5.590	5.340	5.450	1,802,427	-0.04(-0.73%)
Jun 25, 2015	5.500	5.610	5.430	5.490	383,549	+0.00(+0.00%)
Jun 24, 2015	5.810	5.810	5.390	5.490	465,043	-0.31(-5.43%)
Jun 23, 2015	6.070	6.090	5.730	5.805	381,536	-0.29(-4.68%)
Jun 22, 2015	6.000	6.180	5.880	6.090	566,982	+0.13(+2.18%)
Jun 19, 2015	5.900	6.000	5.750	5.960	489,475	+0.08(+1.36%)
Jun 18, 2015	5.800	6.060	5.770	5.880	1,209,991	+0.06(+1.03%)
Jun 17, 2015	5.700	5.850	5.685	5.820	547,567	+0.14(+2.46%)
Jun 16, 2015	5.760	5.850	5.660	5.680	579,790	-0.07(-1.22%)
Jun 15, 2015	5.700	5.860	5.680	5.750	455,424	+0.04(+0.70%)
Jun 12, 2015	5.600	5.710	5.600	5.710	222,116	+0.11(+1.96%)
Jun 11, 2015	5.650	5.720	5.580	5.600	258,012	-0.07(-1.23%)
Jun 10, 2015	5.690	5.745	5.600	5.670	371,844	+0.00(+0.00%)
Jun 09, 2015	5.700	5.750	5.650	5.670	290,553	-0.07(-1.22%)
Jun 08, 2015	5.590	5.840	5.580	5.740	629,988	+0.17(+3.05%)
Jun 05, 2015	5.220	5.660	5.220	5.570	1,011,447	+0.35(+6.70%)
Jun 04, 2015	5.170	5.230	5.170	5.220	96,103	+0.01(+0.19%)
Jun 03, 2015	5.090	5.210	5.090	5.210	320,376	+0.11(+2.16%)
Jun 02, 2015	5.160	5.160	5.020	5.100	152,302	-0.04(-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 Sausalito

Find A Business

or Browse Listings

Five9 Inc (NQ: FIVN )

Historical Prices