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 29, 2014	5.810	5.870	5.870	5.870	53,700	+0.06(+1.03%)
Aug 28, 2014	5.950	5.950	5.810	5.810	46,517	-0.15(-2.52%)
Aug 27, 2014	6.100	6.100	5.930	5.960	39,556	-0.13(-2.13%)
Aug 26, 2014	5.950	6.140	5.925	6.090	41,819	+0.13(+2.18%)
Aug 25, 2014	6.040	6.045	5.930	5.960	49,757	-0.08(-1.32%)
Aug 22, 2014	5.980	6.140	5.980	6.040	93,005	+0.09(+1.51%)
Aug 21, 2014	6.040	6.040	6.040	5.950	28,216	-0.07(-1.16%)
Aug 20, 2014	6.030	6.050	5.905	6.020	60,503	+0.10(+1.69%)
Aug 19, 2014	6.150	6.230	5.900	5.920	98,303	-0.23(-3.74%)
Aug 18, 2014	6.210	6.238	6.010	6.150	56,557	-0.02(-0.32%)
Aug 15, 2014	6.230	6.230	6.010	6.170	61,158	+0.00(+0.00%)
Aug 14, 2014	6.330	6.330	6.050	6.170	90,865	-0.18(-2.83%)
Aug 13, 2014	6.330	6.390	6.190	6.350	50,320	+0.02(+0.32%)
Aug 12, 2014	6.250	6.350	6.190	6.330	61,216	+0.04(+0.64%)
Aug 11, 2014	6.230	6.410	6.188	6.290	86,495	+0.09(+1.45%)
Aug 08, 2014	6.030	6.150	5.650	6.200	236,778	+0.15(+2.48%)
Aug 07, 2014	6.410	6.411	6.020	6.050	192,534	-0.37(-5.76%)
Aug 06, 2014	6.530	6.580	6.090	6.420	209,738	-0.16(-2.43%)
Aug 05, 2014	5.800	6.660	5.800	6.580	499,866	-1.04(-13.65%)
Aug 04, 2014	7.320	7.640	7.210	7.620	167,408	+0.39(+5.39%)

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