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

First of Long Isla (NQ: FLIC )

10.00 +0.18 (+1.83%)
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 (%)
Nov 30, 2004 6.500 6.625 6.500 6.609 16,354 +0.02(+0.27%)
Nov 29, 2004 6.417 6.592 6.356 6.592 12,637 +0.07(+1.03%)
Nov 26, 2004 6.523 6.524 6.523 6.524 2,230 +0.00(+0.06%)
Nov 24, 2004 6.390 6.520 6.340 6.520 22,301 +0.13(+2.04%)
Nov 23, 2004 6.316 6.390 6.238 6.390 13,380 +0.15(+2.41%)
Nov 22, 2004 6.302 6.302 6.224 6.239 10,407 +0.11(+1.82%)
Nov 19, 2004 6.149 6.257 6.127 6.127 17,841 -0.15(-2.34%)
Nov 18, 2004 6.226 6.287 6.121 6.274 52,036 -0.01(-0.15%)
Nov 17, 2004 6.277 6.286 6.087 6.283 23,788 +0.14(+2.32%)
Nov 16, 2004 6.125 6.199 6.125 6.141 18,584 -0.15(-2.35%)
Nov 15, 2004 6.222 6.289 6.087 6.289 66,160 +0.07(+1.08%)
Nov 12, 2004 6.173 6.222 6.121 6.222 81,771 +0.10(+1.60%)
Nov 11, 2004 6.121 6.188 6.087 6.123 37,912 +0.00(+0.04%)
Nov 10, 2004 6.121 6.156 6.078 6.121 63,187 +0.06(+1.02%)
Nov 09, 2004 6.074 6.188 6.059 6.059 11,150 +0.01(+0.09%)
Nov 08, 2004 6.053 6.053 6.053 6.053 4,460 -0.06(-0.90%)
Nov 05, 2004 6.109 6.208 6.109 6.109 10,407 -0.08(-1.28%)
Nov 04, 2004 6.053 6.188 6.053 6.188 13,380 +0.17(+2.89%)
Nov 03, 2004 5.900 6.047 5.900 6.014 5,947 +0.16(+2.66%)
Nov 02, 2004 6.041 6.041 5.858 5.858 5,203 -0.03(-0.46%)
Nov 01, 2004 5.852 6.029 5.852 5.885 10,407 -0.03(-0.59%)
Oct 29, 2004 6.013 6.048 5.901 5.920 10,407 -0.13(-2.20%)
Oct 28, 2004 5.857 6.172 5.857 6.053 44,602 +0.13(+2.27%)
Oct 27, 2004 5.885 5.919 5.885 5.919 10,407 +0.10(+1.73%)
Oct 26, 2004 5.599 5.818 5.599 5.818 10,407 -0.03(-0.46%)
Oct 25, 2004 5.661 5.845 5.661 5.845 4,460 +0.25(+4.45%)
Oct 22, 2004 5.840 5.844 5.595 5.596 17,097 -0.11(-2.00%)
Oct 21, 2004 5.782 5.784 5.710 5.710 6,690 -0.07(-1.28%)
Oct 20, 2004 5.753 5.784 5.725 5.784 5,203 +0.00(+0.00%)
Oct 19, 2004 5.744 5.784 5.744 5.784 2,230 +0.05(+0.94%)
Oct 18, 2004 5.776 5.779 5.731 5.731 2,973 -0.05(-0.79%)
Oct 15, 2004 5.673 5.776 5.673 5.776 5,947 +0.09(+1.63%)
Oct 14, 2004 5.771 5.771 5.684 5.684 29,735 -0.09(-1.52%)
Oct 13, 2004 5.778 5.897 5.767 5.771 9,663 +0.01(+0.26%)
Oct 12, 2004 5.720 5.893 5.666 5.756 12,637 +0.03(+0.56%)
Oct 11, 2004 5.724 5.724 5.724 5.724 1,486 -0.06(-1.05%)
Oct 08, 2004 5.717 5.784 5.717 5.784 5,203 +0.13(+2.21%)
Oct 07, 2004 5.736 5.736 5.659 5.659 2,230 -0.15(-2.55%)
Oct 06, 2004 5.805 5.807 5.802 5.807 4,460 +0.03(+0.54%)
Oct 05, 2004 5.776 5.776 5.776 5.776 0 +0.00(+0.00%)
Oct 04, 2004 5.753 5.837 5.753 5.776 4,460 -0.00(-0.05%)
Oct 01, 2004 5.657 5.806 5.657 5.779 5,203 +0.04(+0.66%)
Sep 30, 2004 5.704 5.748 5.704 5.741 7,433 -0.08(-1.39%)
Sep 29, 2004 5.822 5.822 5.822 5.822 1,486 -0.01(-0.09%)
Sep 28, 2004 5.798 5.827 5.784 5.827 11,150 +0.04(+0.72%)
Sep 27, 2004 5.889 5.889 5.786 5.786 5,203 -0.09(-1.51%)
Sep 24, 2004 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Sep 23, 2004 5.854 5.951 5.854 5.875 17,841 -0.11(-1.87%)
Sep 22, 2004 5.912 5.986 5.912 5.986 14,867 -0.04(-0.71%)
Sep 21, 2004 5.993 6.037 5.944 6.029 12,637 +0.00(+0.04%)
Sep 20, 2004 5.910 6.027 5.838 6.027 3,716 +0.10(+1.77%)
Sep 17, 2004 5.904 6.018 5.790 5.922 83,258 +0.08(+1.29%)
Sep 16, 2004 5.813 5.846 5.813 5.846 1,895 +0.07(+1.26%)
Sep 15, 2004 5.811 5.835 5.771 5.774 15,610 -0.08(-1.33%)
Sep 14, 2004 5.848 5.852 5.737 5.852 24,531 +0.10(+1.68%)
Sep 13, 2004 5.850 5.852 5.755 5.755 11,150 -0.03(-0.51%)
Sep 10, 2004 5.784 5.805 5.735 5.784 22,368 -0.01(-0.12%)
Sep 09, 2004 5.786 5.822 5.690 5.791 31,221 -0.07(-1.17%)
Sep 08, 2004 5.704 5.860 5.704 5.860 8,920 +0.12(+2.13%)
Sep 07, 2004 5.767 5.783 5.684 5.737 4,460 +0.08(+1.45%)
Sep 03, 2004 5.651 5.659 5.651 5.655 5,947 -0.04(-0.76%)
Sep 02, 2004 5.685 5.818 5.636 5.698 23,044 -0.05(-0.82%)
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.