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 )

9.780 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2007 5.241 5.241 4.977 4.977 23,070 +0.01(+0.27%)
Nov 29, 2007 4.977 4.977 4.964 4.964 4,936 -0.17(-3.40%)
Nov 28, 2007 5.171 5.179 5.139 5.139 3,705 +0.16(+3.24%)
Nov 27, 2007 4.859 5.015 4.859 4.977 6,326 +0.00(+0.00%)
Nov 26, 2007 4.985 4.985 4.977 4.977 4,423 +0.00(+0.00%)
Nov 23, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Nov 21, 2007 4.977 4.977 4.977 4.977 9,136 +0.00(+0.00%)
Nov 20, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Nov 19, 2007 5.109 5.112 4.977 4.977 4,181 +0.00(+0.00%)
Nov 16, 2007 4.980 4.980 4.977 4.977 6,690 -0.13(-2.53%)
Nov 15, 2007 5.112 5.112 5.106 5.106 743 -0.01(-0.11%)
Nov 14, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 13, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 12, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 09, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 08, 2007 5.109 5.149 5.109 5.112 4,382 +0.00(+0.05%)
Nov 07, 2007 5.045 5.338 4.964 5.109 55,950 +0.16(+3.21%)
Nov 06, 2007 4.854 4.950 4.854 4.950 8,671 -0.09(-1.87%)
Nov 05, 2007 5.042 5.045 5.042 5.045 2,155 +0.16(+3.31%)
Nov 02, 2007 4.883 4.883 4.883 4.883 0 +0.00(+0.00%)
Nov 01, 2007 5.020 5.020 4.883 4.883 15,112 -0.15(-2.94%)
Oct 31, 2007 5.031 5.031 5.031 5.031 1,858 -0.01(-0.27%)
Oct 30, 2007 5.112 5.112 5.045 5.045 6,448 -0.07(-1.32%)
Oct 29, 2007 5.179 5.179 5.109 5.112 3,605 +0.13(+2.70%)
Oct 26, 2007 4.980 4.980 4.977 4.977 7,158 +0.00(+0.00%)
Oct 25, 2007 4.977 4.977 4.977 4.977 4,460 +0.00(+0.00%)
Oct 24, 2007 5.098 5.098 4.977 4.977 10,306 -0.12(-2.37%)
Oct 23, 2007 5.246 5.246 5.085 5.098 29,040 -0.28(-5.20%)
Oct 22, 2007 5.378 5.378 5.378 5.378 371 +0.29(+5.77%)
Oct 19, 2007 5.166 5.192 5.085 5.085 13,804 -0.11(-2.07%)
Oct 18, 2007 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Oct 17, 2007 5.244 5.244 5.192 5.192 7,991 -0.04(-0.77%)
Oct 16, 2007 5.233 5.233 5.230 5.233 7,433 -0.01(-0.26%)
Oct 15, 2007 5.246 5.246 5.244 5.246 25,743 -0.13(-2.50%)
Oct 12, 2007 5.502 5.502 5.381 5.381 2,330 +0.13(+2.56%)
Oct 11, 2007 5.260 5.260 5.246 5.246 5,575 -0.03(-0.51%)
Oct 10, 2007 5.644 5.644 5.273 5.273 21,134 -0.25(-4.53%)
Oct 09, 2007 5.381 5.647 5.381 5.523 4,594 +0.21(+3.90%)
Oct 08, 2007 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Oct 05, 2007 5.314 5.327 5.246 5.316 65,298 -0.03(-0.60%)
Oct 04, 2007 5.427 5.427 5.314 5.349 3,505 -0.08(-1.49%)
Oct 03, 2007 5.381 5.494 5.381 5.429 5,816 -0.14(-2.51%)
Oct 02, 2007 5.314 5.569 5.314 5.569 4,757 +0.24(+4.60%)
Oct 01, 2007 5.324 5.324 5.324 5.324 371 -0.32(-5.67%)
Sep 28, 2007 5.919 5.919 5.644 5.644 743 +0.20(+3.60%)
Sep 27, 2007 5.421 5.453 5.252 5.448 8,158 +0.13(+2.53%)
Sep 26, 2007 5.314 5.322 5.314 5.314 1,115 -0.03(-0.55%)
Sep 25, 2007 5.343 5.343 5.343 5.343 0 +0.00(+0.00%)
Sep 24, 2007 5.343 5.343 5.343 5.343 371 +0.03(+0.56%)
Sep 21, 2007 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 20, 2007 5.322 5.322 5.314 5.314 4,460 -0.24(-4.36%)
Sep 19, 2007 5.618 5.618 5.515 5.556 17,094 +0.29(+5.46%)
Sep 18, 2007 5.435 5.435 5.268 5.268 7,173 -0.05(-0.86%)
Sep 17, 2007 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 14, 2007 5.314 5.314 5.314 5.314 3,345 +0.04(+0.77%)
Sep 13, 2007 5.273 5.273 5.273 5.273 1,486 -0.02(-0.31%)
Sep 12, 2007 5.316 5.316 5.289 5.289 1,858 +0.18(+3.47%)
Sep 11, 2007 5.381 5.384 5.112 5.112 4,170 -0.13(-2.56%)
Sep 10, 2007 5.246 5.246 5.246 5.246 0 +0.00(+0.00%)
Sep 07, 2007 5.237 5.246 5.237 5.246 1,858 -0.09(-1.61%)
Sep 06, 2007 5.494 5.513 5.246 5.332 6,039 -0.05(-0.95%)
Sep 05, 2007 5.384 5.384 5.384 5.384 0 +0.00(+0.00%)
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.