Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Falcon Minerals Corp Cl A (NQ: FLMN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 2022 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 (%)
Nov 30, 2018 5.648 5.648 5.352 5.569 289,826 -0.04(-0.65%)
Nov 29, 2018 5.807 5.807 5.532 5.605 396,074 +0.07(+1.17%)
Nov 28, 2018 5.438 5.569 5.200 5.540 106,523 +0.10(+1.86%)
Nov 27, 2018 5.720 5.742 5.424 5.438 151,535 -0.27(-4.81%)
Nov 26, 2018 5.843 6.053 5.569 5.713 96,063 +0.14(+2.60%)
Nov 23, 2018 5.728 6.248 5.496 5.569 57,661 -0.22(-3.75%)
Nov 21, 2018 5.786 5.786 5.786 0 +0.20(+3.49%)
Nov 20, 2018 5.634 5.908 5.489 5.590 117,742 -0.38(-6.42%)
Nov 19, 2018 5.460 6.140 5.460 5.974 222,285 +0.19(+3.25%)
Nov 16, 2018 5.692 5.908 5.561 5.786 232,718 +0.06(+1.01%)
Nov 15, 2018 5.807 5.908 5.431 5.728 459,307 -0.17(-2.82%)
Nov 14, 2018 5.836 6.046 5.706 5.894 166,364 +0.07(+1.12%)
Nov 13, 2018 6.111 6.364 5.786 5.829 158,416 -0.36(-5.84%)
Nov 12, 2018 6.465 6.812 6.107 6.191 326,978 -0.32(-4.89%)
Nov 09, 2018 5.760 6.809 5.352 6.509 577,026 -0.18(-2.70%)
Nov 08, 2018 6.820 7.066 6.596 6.690 116,691 -0.25(-3.65%)
Nov 07, 2018 6.805 7.203 6.805 6.943 61,795 -0.00(-0.05%)
Nov 06, 2018 7.046 7.082 6.832 6.946 58,978 -0.04(-0.51%)
Nov 05, 2018 6.803 7.039 6.803 6.982 30,636 +0.21(+3.17%)
Nov 02, 2018 6.989 7.025 6.731 6.767 210,303 -0.19(-2.68%)
Nov 01, 2018 7.025 7.233 6.925 6.953 231,262 -0.06(-0.92%)
Oct 31, 2018 6.918 7.222 6.918 7.018 527,077 +0.16(+2.30%)
Oct 30, 2018 6.588 6.946 6.542 6.860 261,404 +0.09(+1.38%)
Oct 29, 2018 7.175 7.175 6.645 6.767 226,054 -0.36(-5.03%)
Oct 26, 2018 6.982 7.154 6.950 7.125 64,934 -0.08(-1.09%)
Oct 25, 2018 7.025 7.268 6.803 7.204 616,463 +0.24(+3.50%)
Oct 24, 2018 7.175 7.197 6.946 6.961 69,573 -0.11(-1.62%)
Oct 23, 2018 7.419 7.419 6.939 7.075 386,573 -0.39(-5.18%)
Oct 22, 2018 7.440 7.662 7.362 7.462 53,578 -0.02(-0.29%)
Oct 19, 2018 7.533 7.641 7.405 7.483 73,871 +0.01(+0.19%)
Oct 18, 2018 7.662 7.662 7.412 7.469 34,538 -0.09(-1.14%)
Oct 17, 2018 7.720 7.720 7.412 7.555 78,657 -0.11(-1.40%)
Oct 16, 2018 7.512 7.770 7.362 7.662 55,491 +0.21(+2.88%)
Oct 15, 2018 7.533 7.648 7.405 7.448 273,720 -0.05(-0.67%)
Oct 12, 2018 7.662 7.684 7.347 7.498 313,640 -0.01(-0.10%)
Oct 11, 2018 7.505 7.684 7.430 7.505 329,768 -0.01(-0.19%)
Oct 10, 2018 7.770 7.870 7.448 7.519 731,880 -0.26(-3.40%)
Oct 09, 2018 7.927 7.934 7.770 7.784 729,387 -0.09(-1.09%)
Oct 08, 2018 7.877 8.006 7.791 7.870 124,689 -0.01(-0.09%)
Oct 05, 2018 7.849 7.999 7.820 7.877 172,460 +0.04(+0.46%)
Oct 04, 2018 7.891 7.985 7.791 7.841 840,864 -0.08(-0.99%)
Oct 03, 2018 8.121 8.121 7.791 7.920 1,572,479 -0.17(-2.12%)
Oct 02, 2018 8.071 8.092 7.877 8.092 256,137 +0.04(+0.44%)
Oct 01, 2018 7.920 8.271 7.813 8.056 221,253 +0.18(+2.27%)
Sep 28, 2018 7.970 8.078 7.877 7.877 294,508 -0.08(-0.99%)
Sep 27, 2018 8.071 8.099 7.899 7.956 213,821 -0.06(-0.71%)
Sep 26, 2018 8.164 8.164 8.006 8.013 202,288 -0.04(-0.53%)
Sep 25, 2018 8.020 8.192 7.999 8.056 694,426 +0.00(+0.00%)
Sep 24, 2018 8.056 8.235 7.970 8.056 1,182,466 +0.00(+0.00%)
Sep 21, 2018 8.063 8.199 7.841 8.056 1,216,577 +0.00(+0.00%)
Sep 20, 2018 8.142 8.235 7.985 8.056 1,510,278 -0.01(-0.18%)
Sep 19, 2018 8.049 8.235 8.049 8.071 687,610 -0.02(-0.27%)
Sep 18, 2018 7.859 8.235 7.859 8.092 364,783 +0.06(+0.80%)
Sep 17, 2018 8.135 8.199 7.927 8.028 178,992 -0.10(-1.23%)
Sep 14, 2018 8.164 8.196 8.006 8.128 524,502 -0.04(-0.44%)
Sep 13, 2018 8.171 8.228 8.121 8.164 114,161 +0.15(+1.88%)
Sep 12, 2018 8.185 8.235 7.949 8.013 235,506 -0.16(-1.93%)
Sep 11, 2018 8.121 8.178 8.063 8.171 270,209 +0.06(+0.71%)
Sep 10, 2018 8.121 8.293 8.071 8.114 564,499 -0.01(-0.09%)
Sep 07, 2018 8.121 8.156 8.056 8.121 482,748 -0.11(-1.31%)
Sep 06, 2018 8.306 8.306 8.174 8.228 147,014 -0.06(-0.78%)
Sep 05, 2018 8.257 8.378 8.196 8.293 1,079,403 +0.06(+0.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.