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 (%)
Aug 31, 2015	3.990	4.040	3.910	3.930	119,189	-0.10(-2.48%)
Aug 28, 2015	4.140	4.140	3.990	4.030	129,997	-0.14(-3.36%)
Aug 27, 2015	4.040	4.180	3.940	4.170	190,572	+0.12(+2.96%)
Aug 26, 2015	4.230	4.280	3.970	4.050	246,684	-0.10(-2.41%)
Aug 25, 2015	4.260	4.300	4.040	4.150	263,996	+0.01(+0.24%)
Aug 24, 2015	3.750	4.240	3.750	4.140	344,426	+0.03(+0.73%)
Aug 21, 2015	4.040	4.190	4.040	4.110	275,240	+0.01(+0.24%)
Aug 20, 2015	4.220	4.260	4.050	4.100	513,586	-0.14(-3.30%)
Aug 19, 2015	4.200	4.260	4.150	4.240	278,659	+0.05(+1.19%)
Aug 18, 2015	4.410	4.470	4.160	4.190	277,593	-0.26(-5.84%)
Aug 17, 2015	4.440	4.510	4.400	4.450	204,229	-0.01(-0.22%)
Aug 14, 2015	4.490	4.555	4.383	4.460	179,126	-0.03(-0.67%)
Aug 13, 2015	4.490	4.600	4.330	4.490	275,117	-0.01(-0.22%)
Aug 12, 2015	4.420	4.520	4.300	4.500	271,343	+0.06(+1.35%)
Aug 11, 2015	4.520	4.690	4.420	4.440	189,996	-0.12(-2.63%)
Aug 10, 2015	4.460	4.662	4.450	4.560	195,932	+0.11(+2.47%)
Aug 07, 2015	4.460	4.670	4.360	4.450	218,949	-0.01(-0.22%)
Aug 06, 2015	4.690	4.740	4.460	4.460	290,368	-0.33(-6.89%)
Aug 05, 2015	4.990	5.110	4.750	4.790	243,056	-0.14(-2.84%)
Aug 04, 2015	5.250	5.440	4.900	4.930	708,941	+0.00(+0.00%)

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