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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

53.87 +0.28 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.950 4.000 3.870 3.930 151,760 -0.05(-1.26%)
Jan 29, 2015 4.050 4.050 3.800 3.980 359,972 -0.07(-1.73%)
Jan 28, 2015 4.210 4.210 4.040 4.050 168,267 -0.17(-4.03%)
Jan 27, 2015 4.260 4.340 4.200 4.220 121,267 -0.08(-1.86%)
Jan 26, 2015 4.410 4.410 4.210 4.300 105,978 -0.03(-0.69%)
Jan 23, 2015 4.370 4.410 4.240 4.330 96,110 -0.01(-0.23%)
Jan 22, 2015 4.290 4.400 4.260 4.340 122,044 +0.05(+1.17%)
Jan 21, 2015 4.200 4.300 4.170 4.290 110,541 +0.07(+1.66%)
Jan 20, 2015 4.420 4.500 4.200 4.220 150,524 -0.11(-2.54%)
Jan 16, 2015 4.200 4.400 4.185 4.330 335,064 +0.12(+2.85%)
Jan 15, 2015 4.130 4.350 4.020 4.210 308,440 +0.06(+1.45%)
Jan 14, 2015 4.040 4.180 4.000 4.150 65,630 +0.03(+0.73%)
Jan 13, 2015 4.010 4.140 3.990 4.120 142,641 +0.13(+3.26%)
Jan 12, 2015 4.220 4.220 3.960 3.990 156,037 -0.26(-6.12%)
Jan 09, 2015 4.330 4.330 4.140 4.250 86,634 -0.09(-2.07%)
Jan 08, 2015 4.400 4.420 4.250 4.340 179,738 -0.02(-0.46%)
Jan 07, 2015 4.410 4.410 4.260 4.360 107,317 -0.03(-0.68%)
Jan 06, 2015 4.520 4.520 4.390 4.390 107,808 -0.08(-1.79%)
Jan 05, 2015 4.520 4.550 4.370 4.470 128,982 -0.02(-0.45%)
Jan 02, 2015 4.490 4.562 4.290 4.490 91,673 +0.01(+0.22%)
Dec 31, 2014 4.490 4.480 4.480 4.480 78,200 -0.01(-0.22%)
Dec 30, 2014 4.460 4.550 4.440 4.490 124,210 -0.01(-0.22%)
Dec 29, 2014 4.570 4.660 4.455 4.500 98,164 -0.12(-2.60%)
Dec 26, 2014 4.600 4.710 4.540 4.620 76,129 +0.06(+1.32%)
Dec 24, 2014 4.450 4.560 4.560 4.560 126,900 +0.11(+2.47%)
Dec 23, 2014 4.600 4.600 4.450 4.450 53,070 -0.07(-1.55%)
Dec 22, 2014 4.520 4.590 4.450 4.520 52,581 +0.02(+0.44%)
Dec 19, 2014 4.460 4.700 4.410 4.500 243,483 +0.06(+1.35%)
Dec 18, 2014 4.260 4.470 4.205 4.440 282,659 +0.24(+5.71%)
Dec 17, 2014 3.970 4.220 3.970 4.200 270,646 +0.16(+3.96%)
Dec 16, 2014 4.270 4.500 3.970 4.040 190,954 -0.34(-7.76%)
Dec 15, 2014 4.170 4.420 4.170 4.380 98,803 +0.17(+4.04%)
Dec 12, 2014 4.280 4.430 4.190 4.210 146,505 -0.17(-3.88%)
Dec 11, 2014 4.450 4.500 4.300 4.380 204,463 -0.06(-1.35%)
Dec 10, 2014 4.470 4.590 4.420 4.440 119,479 -0.06(-1.33%)
Dec 09, 2014 4.460 4.550 4.460 4.500 133,374 +0.00(+0.00%)
Dec 08, 2014 4.470 4.600 4.435 4.500 152,271 +0.02(+0.45%)
Dec 05, 2014 4.450 4.500 4.450 4.480 164,117 +0.00(+0.00%)
Dec 04, 2014 4.500 4.500 4.450 4.480 80,092 -0.01(-0.22%)
Dec 03, 2014 4.500 4.590 4.480 4.490 186,026 +0.00(+0.00%)
Dec 02, 2014 4.370 4.510 4.350 4.490 174,265 +0.08(+1.81%)
Dec 01, 2014 4.400 4.500 4.390 4.410 181,202 +0.00(+0.00%)
Nov 28, 2014 4.460 4.690 4.410 4.410 65,044 -0.06(-1.34%)
Nov 26, 2014 4.550 4.470 4.470 4.470 71,500 -0.03(-0.67%)
Nov 25, 2014 4.580 4.630 4.460 4.500 158,417 +0.00(+0.00%)
Nov 24, 2014 4.510 4.700 4.420 4.500 276,652 -0.01(-0.22%)
Nov 21, 2014 4.410 4.540 4.290 4.510 394,207 +0.22(+5.13%)
Nov 20, 2014 4.400 4.470 4.280 4.290 347,220 -0.13(-2.94%)
Nov 19, 2014 4.780 4.790 4.410 4.420 113,153 -0.40(-8.30%)
Nov 18, 2014 4.940 4.960 4.680 4.820 85,580 -0.13(-2.63%)
Nov 17, 2014 4.980 5.040 4.860 4.950 90,468 -0.02(-0.40%)
Nov 14, 2014 4.960 5.000 4.840 4.970 131,959 +0.03(+0.61%)
Nov 13, 2014 4.930 5.020 4.930 4.940 147,837 +0.03(+0.61%)
Nov 12, 2014 4.750 4.980 4.750 4.910 70,863 +0.12(+2.51%)
Nov 11, 2014 4.750 4.870 4.560 4.790 127,890 -0.04(-0.83%)
Nov 10, 2014 5.120 5.280 4.720 4.830 347,970 -0.25(-4.92%)
Nov 07, 2014 4.750 5.740 4.700 5.080 953,430 +0.63(+14.16%)
Nov 06, 2014 4.240 4.480 4.120 4.450 161,668 +0.20(+4.71%)
Nov 05, 2014 4.300 4.440 4.230 4.250 90,872 +0.00(+0.00%)
Nov 04, 2014 4.350 4.500 4.250 4.250 64,063 -0.06(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.