Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Five9 Inc (NQ: FIVN )

53.07 -0.80 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2016 9.060 9.080 8.820 8.890 388,890 -0.20(-2.20%)
Mar 30, 2016 9.640 9.660 8.890 9.090 479,951 -0.46(-4.82%)
Mar 29, 2016 9.370 9.840 9.170 9.550 1,768,388 +0.21(+2.25%)
Mar 28, 2016 9.060 9.500 8.820 9.340 784,190 +0.35(+3.89%)
Mar 24, 2016 8.610 8.990 8.990 8.990 508,700 +0.37(+4.29%)
Mar 23, 2016 8.590 8.950 8.380 8.620 442,912 +0.03(+0.35%)
Mar 22, 2016 8.320 8.730 8.110 8.590 513,572 +0.25(+3.00%)
Mar 21, 2016 7.750 8.420 7.750 8.340 706,813 +0.54(+6.92%)
Mar 18, 2016 7.770 7.930 7.730 7.800 390,980 +0.07(+0.91%)
Mar 17, 2016 7.850 7.900 7.690 7.730 215,678 -0.11(-1.40%)
Mar 16, 2016 7.770 7.880 7.590 7.840 104,372 +0.04(+0.51%)
Mar 15, 2016 7.970 7.970 7.500 7.800 257,767 -0.18(-2.26%)
Mar 14, 2016 7.720 8.090 7.720 7.980 268,115 +0.21(+2.70%)
Mar 11, 2016 7.800 7.800 7.440 7.770 434,429 -0.01(-0.13%)
Mar 10, 2016 8.130 8.180 7.691 7.780 196,490 -0.35(-4.31%)
Mar 09, 2016 8.170 8.260 8.010 8.130 195,493 -0.07(-0.85%)
Mar 08, 2016 8.150 8.290 7.977 8.200 148,772 -0.04(-0.49%)
Mar 07, 2016 8.140 8.330 7.910 8.240 204,282 +0.07(+0.86%)
Mar 04, 2016 8.150 8.270 8.030 8.170 236,942 -0.02(-0.24%)
Mar 03, 2016 8.300 8.340 8.020 8.190 178,427 -0.13(-1.56%)
Mar 02, 2016 8.220 8.360 8.090 8.320 180,019 +0.05(+0.60%)
Mar 01, 2016 8.080 8.290 8.020 8.270 196,620 +0.22(+2.73%)
Feb 29, 2016 7.610 8.240 7.570 8.050 462,547 +0.39(+5.09%)
Feb 26, 2016 7.900 8.000 7.405 7.660 352,812 -0.22(-2.79%)
Feb 25, 2016 8.030 8.030 7.460 7.880 397,951 +0.00(+0.00%)
Feb 24, 2016 7.660 8.140 7.490 7.880 990,517 +0.53(+7.21%)
Feb 23, 2016 7.570 7.650 7.010 7.350 340,211 -0.25(-3.29%)
Feb 22, 2016 7.510 7.665 7.430 7.600 270,220 +0.25(+3.40%)
Feb 19, 2016 7.000 7.390 6.960 7.350 223,947 +0.35(+5.00%)
Feb 18, 2016 7.110 7.130 6.910 7.000 188,120 -0.07(-0.99%)
Feb 17, 2016 6.500 7.150 6.500 7.070 520,503 +0.66(+10.30%)
Feb 16, 2016 6.260 6.540 6.200 6.410 372,129 +0.21(+3.39%)
Feb 12, 2016 6.390 6.200 6.200 6.200 210,400 -0.10(-1.59%)
Feb 11, 2016 6.320 6.530 6.260 6.300 276,052 -0.11(-1.72%)
Feb 10, 2016 6.870 6.900 6.220 6.410 671,148 -0.49(-7.10%)
Feb 09, 2016 6.530 7.050 6.530 6.900 511,593 +0.24(+3.60%)
Feb 08, 2016 6.880 6.906 6.515 6.660 384,656 -0.40(-5.67%)
Feb 05, 2016 8.680 8.680 7.040 7.060 1,049,929 -1.65(-18.94%)
Feb 04, 2016 8.230 8.730 8.170 8.710 270,852 +0.47(+5.70%)
Feb 03, 2016 8.290 8.430 8.080 8.240 362,342 -0.05(-0.60%)
Feb 02, 2016 8.350 8.420 8.170 8.290 430,693 -0.12(-1.43%)
Feb 01, 2016 8.290 8.450 8.060 8.410 318,098 +0.08(+0.96%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.