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, 2009 6.207 6.470 6.207 6.470 50,051 +0.30(+4.84%)
Nov 27, 2009 6.253 6.376 6.172 6.172 22,301 -0.16(-2.55%)
Nov 25, 2009 6.557 6.586 6.296 6.333 33,667 -0.04(-0.68%)
Nov 24, 2009 6.484 6.559 6.287 6.376 95,955 -0.13(-2.03%)
Nov 23, 2009 6.444 6.567 6.390 6.508 41,666 +0.18(+2.80%)
Nov 20, 2009 6.406 6.522 6.304 6.331 65,168 -0.06(-0.88%)
Nov 19, 2009 6.403 6.592 6.306 6.387 128,478 -0.06(-0.92%)
Nov 18, 2009 6.317 6.533 6.279 6.446 81,322 +0.18(+2.83%)
Nov 17, 2009 6.400 6.597 6.161 6.269 149,824 -0.02(-0.34%)
Nov 16, 2009 6.234 6.684 6.234 6.290 41,116 +0.09(+1.43%)
Nov 13, 2009 6.406 6.473 6.158 6.201 64,570 -0.20(-3.19%)
Nov 12, 2009 6.465 6.531 6.406 6.406 25,746 -0.09(-1.33%)
Nov 11, 2009 6.672 6.672 6.422 6.492 58,084 +0.22(+3.47%)
Nov 10, 2009 6.632 6.686 6.121 6.274 55,660 -0.37(-5.51%)
Nov 09, 2009 6.707 6.732 6.509 6.640 27,222 -0.01(-0.08%)
Nov 06, 2009 6.705 6.836 6.635 6.645 54,471 -0.05(-0.72%)
Nov 05, 2009 6.487 6.901 6.484 6.694 59,135 +0.30(+4.76%)
Nov 04, 2009 6.602 6.678 6.333 6.390 71,620 -0.18(-2.78%)
Nov 03, 2009 6.465 6.656 6.457 6.573 72,479 +0.09(+1.33%)
Nov 02, 2009 6.546 6.702 6.376 6.487 75,817 -0.02(-0.25%)
Oct 30, 2009 6.772 6.772 6.457 6.503 80,548 -0.32(-4.65%)
Oct 29, 2009 6.769 6.820 6.766 6.820 20,331 +0.06(+0.96%)
Oct 28, 2009 6.887 6.890 6.748 6.756 42,038 -0.11(-1.61%)
Oct 27, 2009 7.049 7.087 6.866 6.866 29,162 -0.05(-0.78%)
Oct 26, 2009 7.017 7.124 6.882 6.920 36,652 -0.12(-1.64%)
Oct 23, 2009 7.027 7.089 7.019 7.035 36,864 -0.10(-1.36%)
Oct 22, 2009 7.092 7.140 7.043 7.132 46,632 +0.04(+0.57%)
Oct 21, 2009 7.232 7.315 7.022 7.092 79,567 -0.14(-1.93%)
Oct 20, 2009 7.208 7.399 7.189 7.232 75,850 -0.11(-1.47%)
Oct 19, 2009 7.331 7.372 7.245 7.339 91,636 +0.09(+1.30%)
Oct 16, 2009 7.278 7.426 7.041 7.245 195,219 -0.03(-0.37%)
Oct 15, 2009 7.356 7.357 7.006 7.272 283,655 -0.12(-1.67%)
Oct 14, 2009 7.479 7.504 7.274 7.396 53,356 -0.07(-0.97%)
Oct 13, 2009 7.528 7.619 7.372 7.469 77,657 -0.04(-0.54%)
Oct 12, 2009 7.415 7.668 7.353 7.509 188,472 +0.15(+1.97%)
Oct 09, 2009 7.130 7.396 7.087 7.364 122,910 +0.28(+3.95%)
Oct 08, 2009 7.318 7.318 7.052 7.084 59,927 -0.21(-2.91%)
Oct 07, 2009 7.083 7.302 7.083 7.296 33,976 +0.16(+2.22%)
Oct 06, 2009 7.130 7.138 6.978 7.138 28,248 +0.14(+1.96%)
Oct 05, 2009 7.011 7.159 6.960 7.000 59,827 +0.03(+0.46%)
Oct 02, 2009 7.226 7.315 6.965 6.968 91,918 -0.26(-3.57%)
Oct 01, 2009 7.054 7.377 7.049 7.226 102,378 +0.07(+1.02%)
Sep 30, 2009 7.212 7.212 7.014 7.154 29,675 -0.04(-0.60%)
Sep 29, 2009 7.159 7.296 7.103 7.197 126,006 +0.04(+0.53%)
Sep 28, 2009 7.065 7.396 7.054 7.159 48,066 -0.05(-0.71%)
Sep 25, 2009 7.251 7.334 7.065 7.210 98,330 -0.01(-0.07%)
Sep 24, 2009 7.186 7.356 7.157 7.216 87,034 -0.01(-0.15%)
Sep 23, 2009 7.183 7.261 7.130 7.226 34,645 +0.08(+1.13%)
Sep 22, 2009 7.057 7.331 7.027 7.146 39,540 +0.05(+0.68%)
Sep 21, 2009 7.178 7.245 7.038 7.097 20,933 -0.05(-0.75%)
Sep 18, 2009 7.296 7.296 6.995 7.151 80,292 -0.20(-2.71%)
Sep 17, 2009 7.073 7.399 7.014 7.350 120,565 +0.18(+2.55%)
Sep 16, 2009 7.264 7.264 7.009 7.167 50,943 -0.01(-0.08%)
Sep 15, 2009 7.148 7.296 7.011 7.173 49,107 -0.00(-0.04%)
Sep 14, 2009 7.127 7.225 7.025 7.175 39,997 +0.01(+0.15%)
Sep 11, 2009 7.181 7.264 6.995 7.165 44,639 -0.19(-2.63%)
Sep 10, 2009 6.979 7.382 6.869 7.358 72,873 +0.36(+5.07%)
Sep 09, 2009 7.130 7.181 6.820 7.003 158,436 -0.13(-1.88%)
Sep 08, 2009 7.490 7.603 7.103 7.138 73,226 -0.35(-4.71%)
Sep 04, 2009 7.516 7.630 7.404 7.490 27,832 -0.05(-0.64%)
Sep 03, 2009 7.495 7.676 7.485 7.539 32,500 +0.02(+0.25%)
Sep 02, 2009 7.444 7.676 7.444 7.520 64,250 +0.07(+0.90%)
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.