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 )

41.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2014	7.740	7.740	7.260	7.280	147,255	-0.45(-5.82%)
Jul 30, 2014	7.850	7.850	7.660	7.730	90,984	+0.03(+0.39%)
Jul 29, 2014	7.790	7.850	7.670	7.700	89,896	-0.05(-0.65%)
Jul 28, 2014	7.840	7.930	7.520	7.750	270,107	-0.06(-0.77%)
Jul 25, 2014	7.240	7.980	7.240	7.810	187,478	+0.51(+6.99%)
Jul 24, 2014	7.410	7.420	7.110	7.300	94,612	-0.07(-0.95%)
Jul 23, 2014	7.590	7.630	7.330	7.370	50,365	-0.27(-3.53%)
Jul 22, 2014	7.400	7.690	7.370	7.640	60,595	+0.25(+3.38%)
Jul 21, 2014	7.250	7.500	7.120	7.390	86,439	+0.14(+1.93%)
Jul 18, 2014	6.900	7.250	6.900	7.250	58,107	+0.26(+3.72%)
Jul 17, 2014	6.970	7.020	6.770	6.990	60,873	+0.02(+0.29%)
Jul 16, 2014	6.960	7.060	6.950	6.970	55,916	+0.03(+0.43%)
Jul 15, 2014	6.970	7.010	6.850	6.940	79,809	-0.06(-0.86%)
Jul 14, 2014	6.780	7.010	6.760	7.000	71,702	+0.22(+3.24%)
Jul 11, 2014	6.860	6.950	6.700	6.780	115,142	-0.10(-1.45%)
Jul 10, 2014	6.800	7.050	6.800	6.880	58,392	-0.02(-0.29%)
Jul 09, 2014	6.940	6.980	6.845	6.900	65,938	-0.05(-0.72%)
Jul 08, 2014	7.000	7.150	6.770	6.950	116,271	-0.09(-1.28%)
Jul 07, 2014	6.990	7.130	6.750	7.040	108,269	+0.06(+0.86%)
Jul 03, 2014	6.750	6.980	6.980	6.980	29,200	+0.24(+3.56%)
Jul 02, 2014	6.800	6.960	6.730	6.740	58,402	-0.03(-0.44%)

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