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 (%)
Jul 31, 2015	4.410	4.770	4.410	4.710	477,929	+0.32(+7.29%)
Jul 30, 2015	4.630	4.700	4.365	4.390	508,248	-0.22(-4.77%)
Jul 29, 2015	5.070	5.070	4.600	4.610	340,790	-0.50(-9.78%)
Jul 28, 2015	5.160	5.240	4.905	5.110	264,589	-0.06(-1.16%)
Jul 27, 2015	5.360	5.360	5.160	5.170	242,104	-0.24(-4.44%)
Jul 24, 2015	5.430	5.490	5.340	5.410	110,691	-0.05(-0.92%)
Jul 23, 2015	5.530	5.540	5.340	5.460	104,676	-0.08(-1.44%)
Jul 22, 2015	5.460	5.560	5.410	5.540	161,376	+0.06(+1.09%)
Jul 21, 2015	5.380	5.530	5.330	5.480	93,751	+0.11(+2.05%)
Jul 20, 2015	5.600	5.610	5.360	5.370	168,689	-0.22(-3.94%)
Jul 17, 2015	5.490	5.630	5.440	5.590	348,389	+0.11(+2.01%)
Jul 16, 2015	5.400	5.500	5.300	5.480	178,842	+0.10(+1.86%)
Jul 15, 2015	5.510	5.510	5.380	5.380	136,486	-0.11(-2.00%)
Jul 14, 2015	5.420	5.510	5.420	5.490	195,697	+0.05(+0.92%)
Jul 13, 2015	5.470	5.530	5.370	5.440	205,285	-0.03(-0.55%)
Jul 10, 2015	5.300	5.470	5.290	5.470	134,459	+0.21(+3.99%)
Jul 09, 2015	5.270	5.340	5.200	5.260	109,615	+0.04(+0.77%)
Jul 08, 2015	5.300	5.330	5.170	5.220	176,079	-0.11(-2.06%)
Jul 07, 2015	5.510	5.510	5.240	5.330	232,000	-0.19(-3.44%)
Jul 06, 2015	5.470	5.610	5.380	5.520	497,030	+0.01(+0.18%)
Jul 02, 2015	5.340	5.510	5.510	5.510	311,300	+0.20(+3.77%)

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