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, 2010 7.062 7.161 7.062 7.106 40,135 +0.01(+0.16%)
Nov 29, 2010 6.984 7.095 6.984 7.095 12,373 +0.10(+1.38%)
Nov 26, 2010 7.033 7.037 6.998 6.998 4,752 -0.11(-1.59%)
Nov 24, 2010 7.130 7.111 7.111 7.111 92,404 +0.02(+0.31%)
Nov 23, 2010 7.095 7.128 7.066 7.089 13,913 -0.04(-0.54%)
Nov 22, 2010 7.122 7.136 7.014 7.128 15,008 +0.00(+0.04%)
Nov 19, 2010 7.144 7.144 7.092 7.125 43,271 -0.00(-0.04%)
Nov 18, 2010 7.139 7.172 7.125 7.128 40,157 +0.03(+0.47%)
Nov 17, 2010 7.086 7.117 7.023 7.095 30,840 +0.01(+0.12%)
Nov 16, 2010 7.142 7.236 7.073 7.086 69,445 -0.12(-1.65%)
Nov 15, 2010 7.266 7.382 7.175 7.205 42,807 -0.10(-1.32%)
Nov 12, 2010 7.354 7.412 7.302 7.302 20,377 -0.10(-1.38%)
Nov 11, 2010 7.277 7.431 7.241 7.404 28,309 +0.07(+0.98%)
Nov 10, 2010 7.233 7.335 7.172 7.332 37,851 +0.12(+1.72%)
Nov 09, 2010 7.241 7.290 7.144 7.208 50,170 +0.01(+0.12%)
Nov 08, 2010 7.106 7.282 7.106 7.199 85,346 +0.03(+0.38%)
Nov 05, 2010 7.122 7.172 6.929 7.172 199,966 +0.04(+0.50%)
Nov 04, 2010 6.926 7.136 6.871 7.136 114,359 +0.24(+3.48%)
Nov 03, 2010 6.885 6.910 6.879 6.896 25,163 +0.00(+0.00%)
Nov 02, 2010 6.877 6.940 6.877 6.896 63,768 +0.06(+0.85%)
Nov 01, 2010 6.896 6.924 6.772 6.838 41,320 -0.02(-0.36%)
Oct 29, 2010 6.915 6.915 6.830 6.863 37,594 -0.01(-0.12%)
Oct 28, 2010 6.896 6.896 6.871 6.871 25,039 +0.00(+0.04%)
Oct 27, 2010 6.962 6.962 6.860 6.868 34,171 -0.09(-1.27%)
Oct 25, 2010 6.926 7.034 6.896 6.957 32,594 +0.02(+0.36%)
Oct 22, 2010 6.912 6.932 6.896 6.932 24,724 +0.03(+0.44%)
Oct 21, 2010 6.924 6.924 6.879 6.902 42,238 -0.00(-0.04%)
Oct 20, 2010 6.885 6.932 6.868 6.904 35,190 +0.05(+0.76%)
Oct 19, 2010 6.891 6.915 6.827 6.852 25,996 -0.08(-1.15%)
Oct 18, 2010 6.924 6.932 6.910 6.932 32,250 +0.02(+0.36%)
Oct 15, 2010 6.924 6.924 6.847 6.907 98,611 +0.01(+0.20%)
Oct 14, 2010 6.866 6.921 6.827 6.893 120,852 -0.00(-0.04%)
Oct 13, 2010 6.868 6.904 6.868 6.896 69,003 +0.03(+0.48%)
Oct 12, 2010 6.822 6.866 6.791 6.863 37,412 +0.01(+0.12%)
Oct 11, 2010 6.874 6.896 6.830 6.855 14,403 -0.04(-0.60%)
Oct 08, 2010 6.838 6.896 6.835 6.896 50,880 +0.00(+0.04%)
Oct 07, 2010 6.921 6.921 6.777 6.893 28,578 +0.02(+0.24%)
Oct 06, 2010 6.910 6.910 6.868 6.877 36,104 -0.02(-0.28%)
Oct 05, 2010 6.891 6.896 6.827 6.896 65,022 +0.06(+0.85%)
Oct 04, 2010 6.882 6.882 6.799 6.838 29,451 -0.04(-0.64%)
Oct 01, 2010 6.844 6.882 6.830 6.882 19,271 +0.05(+0.77%)
Sep 30, 2010 6.835 6.861 6.789 6.830 40,407 -0.03(-0.48%)
Sep 29, 2010 6.835 6.863 6.800 6.863 48,516 +0.03(+0.40%)
Sep 28, 2010 6.835 6.882 6.797 6.835 46,984 +0.02(+0.24%)
Sep 27, 2010 6.887 6.887 6.811 6.819 10,365 -0.07(-0.99%)
Sep 24, 2010 6.822 6.887 6.794 6.887 54,569 +0.12(+1.78%)
Sep 23, 2010 6.740 6.781 6.731 6.767 55,721 -0.01(-0.20%)
Sep 22, 2010 6.712 6.833 6.685 6.781 51,307 +0.02(+0.36%)
Sep 21, 2010 6.816 6.835 6.753 6.756 30,013 -0.07(-0.96%)
Sep 20, 2010 6.748 6.827 6.710 6.822 49,013 +0.12(+1.84%)
Sep 17, 2010 6.761 6.770 6.699 6.699 66,398 -0.08(-1.21%)
Sep 15, 2010 6.745 6.805 6.745 6.781 21,465 +0.04(+0.57%)
Sep 14, 2010 6.772 6.794 6.723 6.742 34,204 -0.02(-0.24%)
Sep 13, 2010 6.630 6.794 6.630 6.759 89,436 +0.10(+1.52%)
Sep 10, 2010 6.630 6.707 6.630 6.658 62,791 -0.05(-0.73%)
Sep 09, 2010 6.767 6.767 6.655 6.707 19,391 -0.02(-0.28%)
Sep 08, 2010 6.669 6.726 6.669 6.726 34,237 +0.07(+1.03%)
Sep 07, 2010 6.816 6.816 6.641 6.658 200,763 -0.17(-2.48%)
Sep 03, 2010 6.808 6.879 6.748 6.827 42,313 +0.05(+0.77%)
Sep 02, 2010 6.819 6.837 6.715 6.775 124,061 -0.03(-0.44%)
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.