Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Formfactor Inc (NQ: FORM )

37.98 -5.83 (-13.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 24, 2011 9.290 9.360 9.205 9.250 403,820 -0.02(-0.22%)
May 23, 2011 9.150 9.450 9.070 9.270 738,247 -0.22(-2.32%)
May 20, 2011 9.480 9.650 9.400 9.490 683,927 -0.04(-0.37%)
May 19, 2011 10.05 10.05 9.480 9.525 724,341 -0.42(-4.27%)
May 18, 2011 9.740 10.00 9.620 9.950 383,300 +0.27(+2.84%)
May 17, 2011 9.630 9.840 9.590 9.675 416,864 -0.02(-0.26%)
May 16, 2011 10.00 10.07 9.700 9.700 376,481 -0.35(-3.43%)
May 13, 2011 10.38 10.45 9.960 10.04 298,669 -0.34(-3.23%)
May 12, 2011 10.18 10.40 10.03 10.38 227,031 +0.14(+1.37%)
May 11, 2011 10.37 10.64 10.19 10.24 609,970 -0.19(-1.82%)
May 10, 2011 10.00 10.47 9.950 10.43 430,531 +0.49(+4.93%)
May 09, 2011 9.990 10.00 9.850 9.940 254,286 -0.09(-0.90%)
May 06, 2011 10.00 10.17 9.850 10.03 380,686 +0.14(+1.42%)
May 05, 2011 9.880 9.995 9.760 9.890 368,140 -0.06(-0.60%)
May 04, 2011 9.970 10.15 9.730 9.950 367,461 +0.05(+0.51%)
May 03, 2011 10.17 10.30 9.810 9.900 475,792 -0.28(-2.75%)
May 02, 2011 10.21 10.47 10.14 10.18 529,110 -0.19(-1.83%)
Apr 29, 2011 10.57 10.61 10.37 10.37 415,907 -0.22(-2.08%)
Apr 28, 2011 10.47 10.77 10.37 10.59 819,886 +0.14(+1.34%)
Apr 27, 2011 11.00 11.05 10.16 10.45 1,355,024 -0.25(-2.34%)
Apr 26, 2011 9.980 11.00 9.830 10.70 1,127,775 +0.78(+7.86%)
Apr 25, 2011 10.01 10.09 9.840 9.920 294,476 -0.17(-1.68%)
Apr 21, 2011 10.18 10.18 9.810 10.09 426,212 +0.04(+0.40%)
Apr 20, 2011 9.670 10.11 9.580 10.05 734,643 +0.65(+6.91%)
Apr 19, 2011 9.560 9.590 9.390 9.400 358,475 -0.14(-1.47%)
Apr 18, 2011 9.500 9.580 9.300 9.540 437,671 -0.10(-1.04%)
Apr 15, 2011 9.530 9.650 9.290 9.640 583,265 +0.05(+0.50%)
Apr 14, 2011 9.200 9.670 9.190 9.592 359,124 +0.28(+3.03%)
Apr 13, 2011 9.650 9.840 9.300 9.310 579,591 -0.23(-2.41%)
Apr 12, 2011 9.550 9.670 9.490 9.540 561,632 -0.05(-0.47%)
Apr 11, 2011 9.890 9.890 9.560 9.585 596,216 -0.27(-2.79%)
Apr 08, 2011 10.21 10.44 9.800 9.860 618,810 -0.26(-2.57%)
Apr 07, 2011 10.11 10.28 10.05 10.12 293,484 -0.03(-0.30%)
Apr 06, 2011 10.45 10.46 10.01 10.15 445,852 -0.21(-2.03%)
Apr 05, 2011 10.27 10.61 10.12 10.36 467,376 +0.22(+2.17%)
Apr 04, 2011 10.43 10.43 10.05 10.14 315,232 -0.24(-2.31%)
Apr 01, 2011 10.39 10.65 10.21 10.38 513,644 +0.09(+0.87%)
Mar 31, 2011 10.30 10.40 10.21 10.29 379,541 -0.04(-0.39%)
Mar 30, 2011 10.66 10.77 10.21 10.33 412,722 -0.23(-2.18%)
Mar 29, 2011 10.48 10.74 10.33 10.56 413,462 +0.05(+0.48%)
Mar 28, 2011 10.53 10.98 10.48 10.51 501,591 +0.04(+0.38%)
Mar 25, 2011 10.85 10.87 10.47 10.47 858,281 -0.30(-2.79%)
Mar 24, 2011 10.59 10.77 10.31 10.77 833,417 +0.28(+2.67%)
Mar 23, 2011 9.880 10.54 9.800 10.49 1,036,282 +0.62(+6.28%)
Mar 22, 2011 9.890 10.09 9.531 9.870 855,746 -0.02(-0.20%)
Mar 21, 2011 9.930 10.15 9.010 9.890 1,377,988 +1.25(+14.47%)
Mar 18, 2011 8.690 8.860 8.400 8.640 738,395 +0.05(+0.64%)
Mar 17, 2011 8.890 8.940 8.570 8.585 258,447 -0.14(-1.66%)
Mar 16, 2011 8.760 9.040 8.670 8.730 576,173 -0.06(-0.68%)
Mar 15, 2011 8.600 8.870 8.580 8.790 364,794 -0.07(-0.79%)
Mar 14, 2011 8.560 8.990 8.560 8.860 647,438 +0.18(+2.07%)
Mar 11, 2011 8.710 8.920 8.610 8.680 325,186 -0.03(-0.34%)
Mar 10, 2011 8.870 8.910 8.710 8.710 516,014 -0.30(-3.33%)
Mar 09, 2011 9.170 9.170 8.940 9.010 336,547 -0.16(-1.74%)
Mar 08, 2011 9.110 9.310 8.980 9.170 263,359 +0.06(+0.66%)
Mar 07, 2011 9.450 9.520 9.090 9.110 378,345 -0.29(-3.09%)
Mar 04, 2011 9.590 9.600 9.390 9.400 295,426 -0.21(-2.19%)
Mar 03, 2011 9.550 9.680 9.480 9.610 374,400 +0.19(+2.02%)
Mar 02, 2011 9.330 9.540 9.330 9.420 360,310 +0.05(+0.53%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.