Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Five9 Inc (NQ: FIVN )

43.77 -0.12 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 29, 2016 8.070 8.340 8.070 8.330 496,993 +0.29(+3.61%)
Jan 28, 2016 7.690 8.070 7.630 8.040 490,081 +0.39(+5.10%)
Jan 27, 2016 7.550 7.740 7.480 7.650 369,832 +0.09(+1.19%)
Jan 26, 2016 7.380 7.590 7.163 7.560 263,438 +0.19(+2.58%)
Jan 25, 2016 7.550 7.660 7.270 7.370 246,791 -0.19(-2.51%)
Jan 22, 2016 7.380 7.890 7.310 7.560 302,014 +0.31(+4.28%)
Jan 21, 2016 7.200 7.350 7.140 7.250 339,914 +0.05(+0.69%)
Jan 20, 2016 7.010 7.370 6.900 7.200 503,798 +0.08(+1.12%)
Jan 19, 2016 7.430 7.480 6.990 7.120 459,911 -0.26(-3.52%)
Jan 15, 2016 7.260 7.380 7.380 7.380 510,500 -0.14(-1.86%)
Jan 14, 2016 7.800 7.820 7.330 7.520 536,657 -0.28(-3.59%)
Jan 13, 2016 8.420 8.550 7.750 7.800 291,580 -0.54(-6.47%)
Jan 12, 2016 8.090 8.480 8.051 8.340 263,702 +0.33(+4.12%)
Jan 11, 2016 8.070 8.220 7.834 8.010 403,283 -0.01(-0.12%)
Jan 08, 2016 8.010 8.330 7.970 8.020 343,824 -0.02(-0.25%)
Jan 07, 2016 8.360 8.460 7.980 8.040 499,598 -0.37(-4.40%)
Jan 06, 2016 8.620 8.650 8.380 8.410 303,395 -0.11(-1.29%)
Jan 05, 2016 8.320 8.650 8.245 8.520 422,010 +0.27(+3.27%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.