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 )

46.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2015 5.260 5.270 5.050 5.090 243,254 -0.19(-3.60%)
May 28, 2015 5.220 5.290 5.220 5.280 165,385 +0.06(+1.15%)
May 27, 2015 5.400 5.400 5.150 5.220 284,665 -0.17(-3.15%)
May 26, 2015 5.400 5.460 5.380 5.390 159,012 -0.06(-1.10%)
May 22, 2015 5.450 5.450 5.450 5.450 122,800 -0.01(-0.18%)
May 21, 2015 5.460 5.460 5.400 5.460 152,562 +0.02(+0.37%)
May 20, 2015 5.410 5.460 5.250 5.440 248,261 -0.12(-2.16%)
May 19, 2015 5.510 5.610 5.510 5.560 130,850 +0.01(+0.18%)
May 18, 2015 5.500 5.650 5.500 5.550 299,809 +0.03(+0.54%)
May 15, 2015 5.490 5.620 5.450 5.520 568,061 -0.07(-1.25%)
May 14, 2015 5.530 5.600 5.320 5.590 236,854 +0.06(+1.08%)
May 13, 2015 5.910 5.920 5.520 5.530 955,546 -0.04(-0.72%)
May 12, 2015 5.510 5.650 5.330 5.570 307,793 +0.00(+0.00%)
May 11, 2015 5.420 5.600 5.420 5.570 85,693 +0.15(+2.77%)
May 08, 2015 5.360 5.500 5.360 5.420 75,975 +0.06(+1.12%)
May 07, 2015 5.380 5.490 5.335 5.360 79,002 +0.01(+0.19%)
May 06, 2015 5.440 5.480 5.300 5.350 118,630 -0.10(-1.83%)
May 05, 2015 5.380 5.450 5.210 5.450 161,298 +0.05(+0.93%)
May 04, 2015 5.420 5.580 5.270 5.400 138,161 -0.03(-0.55%)
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.