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 (%)
Sep 30, 2015	3.690	3.920	3.620	3.700	131,274	+0.00(+0.00%)
Sep 29, 2015	3.930	3.930	3.600	3.700	194,652	-0.20(-5.13%)
Sep 28, 2015	3.820	3.920	3.770	3.900	142,260	+0.05(+1.30%)
Sep 25, 2015	3.950	4.020	3.810	3.850	152,361	-0.13(-3.27%)
Sep 24, 2015	3.950	4.000	3.870	3.980	89,745	-0.01(-0.25%)
Sep 23, 2015	3.980	4.035	3.890	3.990	159,664	+0.02(+0.50%)
Sep 22, 2015	3.990	4.090	3.820	3.970	126,316	-0.11(-2.70%)
Sep 21, 2015	4.100	4.150	4.010	4.080	115,322	-0.02(-0.49%)
Sep 18, 2015	4.060	4.230	3.985	4.100	609,057	-0.04(-0.97%)
Sep 17, 2015	4.050	4.190	4.026	4.140	84,169	+0.08(+1.97%)
Sep 16, 2015	3.880	4.080	3.800	4.060	201,328	+0.16(+4.10%)
Sep 15, 2015	3.790	3.910	3.720	3.900	227,036	+0.11(+2.90%)
Sep 14, 2015	3.720	3.850	3.720	3.790	310,762	+0.06(+1.61%)
Sep 11, 2015	3.700	3.800	3.680	3.730	361,584	+0.00(+0.00%)
Sep 10, 2015	3.750	3.800	3.700	3.730	425,386	-0.02(-0.53%)
Sep 09, 2015	3.700	3.810	3.700	3.750	351,347	+0.05(+1.35%)
Sep 08, 2015	3.770	3.830	3.660	3.700	133,977	-0.03(-0.80%)
Sep 04, 2015	3.750	3.730	3.730	3.730	122,200	-0.07(-1.84%)
Sep 03, 2015	3.860	3.890	3.780	3.800	140,080	-0.05(-1.30%)
Sep 02, 2015	3.930	3.930	3.830	3.850	141,670	-0.04(-1.03%)

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