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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formfactor Inc (NQ: FORM )

54.72 -2.24 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2013 6.780 6.870 6.550 6.750 828,416 +0.02(+0.30%)
Jun 27, 2013 6.770 6.850 6.640 6.730 0 -0.02(-0.30%)
Jun 26, 2013 6.920 6.990 6.730 6.750 0 -0.13(-1.89%)
Jun 25, 2013 6.750 6.920 6.690 6.880 0 +0.19(+2.84%)
Jun 24, 2013 6.700 6.770 6.390 6.690 0 -0.09(-1.33%)
Jun 21, 2013 6.780 6.840 6.600 6.780 519,704 +0.03(+0.44%)
Jun 20, 2013 6.680 6.920 6.584 6.750 0 -0.04(-0.59%)
Jun 19, 2013 6.980 6.988 6.770 6.790 0 -0.17(-2.44%)
Jun 18, 2013 6.850 7.000 6.835 6.960 361,758 +0.14(+2.05%)
Jun 17, 2013 6.640 6.840 6.640 6.820 0 +0.18(+2.71%)
Jun 14, 2013 6.700 6.725 6.620 6.640 0 -0.10(-1.48%)
Jun 13, 2013 6.750 6.780 6.590 6.740 315,973 -0.04(-0.59%)
Jun 12, 2013 6.830 6.950 6.640 6.780 962,490 +0.04(+0.59%)
Jun 11, 2013 6.560 6.750 6.340 6.740 813,401 +0.14(+2.12%)
Jun 10, 2013 6.420 6.605 6.400 6.600 0 +0.25(+3.94%)
Jun 07, 2013 6.200 6.350 6.151 6.350 0 +0.20(+3.25%)
Jun 06, 2013 6.150 6.180 6.080 6.150 482,364 +0.02(+0.33%)
Jun 05, 2013 6.040 6.130 5.875 6.130 0 +0.10(+1.66%)
Jun 04, 2013 6.000 6.100 6.000 6.030 0 +0.04(+0.67%)
Jun 03, 2013 5.950 6.050 5.922 5.990 1,417,773 +0.10(+1.70%)
May 31, 2013 5.510 5.940 5.510 5.890 1,566,740 +0.33(+5.94%)
May 30, 2013 5.500 5.565 5.430 5.560 318,019 +0.10(+1.83%)
May 29, 2013 5.500 5.520 5.400 5.460 248,587 -0.07(-1.27%)
May 28, 2013 5.500 5.620 5.500 5.530 281,386 +0.12(+2.31%)
May 24, 2013 5.370 5.420 5.350 5.405 0 -0.02(-0.46%)
May 23, 2013 5.310 5.465 5.220 5.430 0 +0.02(+0.37%)
May 22, 2013 5.530 5.700 5.380 5.410 0 -0.14(-2.52%)
May 21, 2013 5.630 5.700 5.510 5.550 0 -0.12(-2.12%)
May 20, 2013 5.610 5.700 5.530 5.670 0 +0.06(+1.07%)
May 17, 2013 5.530 5.670 5.500 5.610 0 +0.15(+2.75%)
May 16, 2013 5.250 5.500 5.170 5.460 1,317,487 +0.21(+4.00%)
May 15, 2013 5.180 5.290 5.150 5.250 0 +0.06(+1.16%)
May 13, 2013 5.120 5.220 5.080 5.190 0 +0.07(+1.37%)
May 10, 2013 5.050 5.160 5.040 5.120 0 +0.06(+1.19%)
May 09, 2013 5.100 5.145 5.045 5.060 0 -0.07(-1.36%)
May 08, 2013 5.130 5.150 5.060 5.130 0 +0.00(+0.00%)
May 07, 2013 5.080 5.190 5.050 5.130 0 +0.07(+1.38%)
May 06, 2013 4.940 5.080 4.940 5.060 0 +0.11(+2.22%)
May 03, 2013 4.830 4.960 4.760 4.950 0 +0.19(+3.99%)
May 02, 2013 5.060 5.100 4.730 4.760 0 -0.20(-4.03%)
May 01, 2013 5.020 5.080 4.760 4.960 0 +0.01(+0.20%)
Apr 30, 2013 4.870 5.000 4.850 4.950 0 +0.05(+1.02%)
Apr 29, 2013 4.840 4.930 4.770 4.900 128,047 +0.06(+1.24%)
Apr 26, 2013 4.800 4.910 4.810 4.840 285,083 +0.03(+0.62%)
Apr 25, 2013 4.540 4.925 4.540 4.810 250,069 +0.30(+6.77%)
Apr 24, 2013 4.420 4.530 4.370 4.505 454,684 +0.05(+1.24%)
Apr 23, 2013 4.510 4.550 4.410 4.450 511,820 -0.01(-0.22%)
Apr 22, 2013 4.460 4.520 4.335 4.460 679,318 -0.02(-0.45%)
Apr 19, 2013 4.530 4.550 4.470 4.480 266,035 -0.07(-1.54%)
Apr 18, 2013 4.680 4.750 4.520 4.550 218,088 -0.11(-2.36%)
Apr 17, 2013 4.700 4.730 4.630 4.660 239,096 -0.07(-1.48%)
Apr 16, 2013 4.540 4.730 4.410 4.730 354,382 +0.22(+4.88%)
Apr 15, 2013 4.730 4.730 4.460 4.510 348,179 -0.25(-5.25%)
Apr 12, 2013 4.710 4.770 4.660 4.760 156,755 +0.02(+0.42%)
Apr 11, 2013 4.780 4.830 4.700 4.740 167,363 -0.06(-1.25%)
Apr 10, 2013 4.630 4.890 4.600 4.800 251,341 +0.17(+3.67%)
Apr 09, 2013 4.590 4.680 4.520 4.630 304,173 +0.03(+0.65%)
Apr 08, 2013 4.400 4.610 4.390 4.600 211,798 +0.21(+4.78%)
Apr 05, 2013 4.340 4.410 4.300 4.390 187,460 -0.03(-0.68%)
Apr 04, 2013 4.490 4.530 4.390 4.420 141,956 -0.08(-1.78%)
Apr 03, 2013 4.460 4.550 4.380 4.500 414,743 +0.06(+1.35%)
Apr 02, 2013 4.620 4.680 4.410 4.440 245,834 -0.14(-3.06%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.