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 (%)
Mar 31, 2009 5.314 5.542 5.314 5.432 7,991 -0.11(-1.99%)
Mar 27, 2009 5.542 5.542 5.394 5.542 8,177 +0.00(+0.00%)
Mar 26, 2009 5.542 5.542 5.542 5.542 371 +0.00(+0.00%)
Mar 25, 2009 5.437 5.542 5.418 5.542 4,411 +0.03(+0.49%)
Mar 23, 2009 5.515 5.515 5.515 5.515 0 +0.03(+0.49%)
Mar 20, 2009 5.488 5.488 5.435 5.488 2,676 +0.01(+0.15%)
Mar 17, 2009 5.480 5.480 5.480 5.480 371 +0.10(+1.85%)
Mar 16, 2009 5.322 5.381 5.322 5.381 6,801 +0.06(+1.11%)
Mar 13, 2009 5.203 5.351 5.203 5.322 1,858 -0.03(-0.60%)
Mar 12, 2009 5.351 5.354 5.351 5.354 1,698 +0.13(+2.42%)
Mar 11, 2009 5.227 5.227 5.227 5.227 371 -0.15(-2.80%)
Mar 10, 2009 5.378 5.378 5.378 5.378 371 +0.01(+0.10%)
Mar 09, 2009 5.354 5.381 5.246 5.373 8,931 +0.02(+0.35%)
Mar 06, 2009 5.386 5.394 5.354 5.354 42,465 -0.03(-0.50%)
Mar 05, 2009 5.392 5.392 5.381 5.381 1,115 -0.13(-2.44%)
Mar 04, 2009 5.515 5.515 5.515 5.515 6,984 -0.08(-1.35%)
Mar 02, 2009 5.515 5.591 5.462 5.591 8,757 -0.06(-1.05%)
Feb 27, 2009 5.435 5.650 5.435 5.650 5,712 +0.22(+3.96%)
Feb 26, 2009 5.435 5.435 5.435 5.435 18,591 +0.05(+1.00%)
Feb 25, 2009 5.354 5.381 5.327 5.381 9,857 -0.00(-0.05%)
Feb 24, 2009 5.392 5.410 5.381 5.384 19,829 -0.23(-4.07%)
Feb 23, 2009 5.448 5.612 5.448 5.612 2,601 +0.08(+1.51%)
Feb 20, 2009 5.386 5.543 5.386 5.529 3,137 -0.11(-1.96%)
Feb 19, 2009 5.639 5.639 5.639 5.639 3,716 -0.26(-4.38%)
Feb 18, 2009 5.897 5.897 5.897 5.897 892 +0.18(+3.15%)
Feb 17, 2009 5.612 5.744 5.612 5.717 3,337 -0.19(-3.28%)
Feb 13, 2009 5.911 5.911 5.911 5.911 1,137 +0.27(+4.87%)
Feb 12, 2009 5.585 5.636 5.408 5.636 10,730 -0.03(-0.48%)
Feb 11, 2009 5.588 5.690 5.585 5.663 5,077 +0.00(+0.00%)
Feb 10, 2009 5.663 5.663 5.663 5.663 3,586 -0.05(-0.94%)
Feb 09, 2009 5.725 5.725 5.717 5.717 743 -0.07(-1.16%)
Feb 06, 2009 5.813 5.814 5.784 5.784 13,759 -0.01(-0.23%)
Feb 05, 2009 5.814 5.814 5.798 5.798 7,433 -0.08(-1.42%)
Feb 04, 2009 5.835 5.881 5.835 5.881 743 -0.03(-0.50%)
Feb 03, 2009 5.919 5.919 5.798 5.911 6,404 -0.14(-2.36%)
Feb 02, 2009 6.037 6.053 6.037 6.053 2,523 +0.26(+4.41%)
Jan 30, 2009 5.924 5.927 5.798 5.798 19,513 -0.18(-3.02%)
Jan 29, 2009 5.981 5.981 5.978 5.978 743 +0.04(+0.63%)
Jan 28, 2009 5.919 5.978 5.919 5.940 5,378 -0.03(-0.59%)
Jan 27, 2009 5.927 5.978 5.927 5.975 1,115 +0.28(+4.96%)
Jan 26, 2009 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Jan 23, 2009 5.782 6.070 5.658 5.693 7,493 -0.01(-0.14%)
Jan 22, 2009 5.701 5.701 5.701 5.701 371 -0.37(-6.11%)
Jan 21, 2009 6.080 6.080 5.798 6.072 19,223 +0.04(+0.67%)
Jan 20, 2009 6.185 6.185 6.032 6.032 7,181 -0.01(-0.18%)
Jan 16, 2009 6.043 6.043 6.043 6.043 0 +0.00(+0.00%)
Jan 15, 2009 6.043 6.043 6.043 6.043 1,858 +0.12(+2.09%)
Jan 14, 2009 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jan 13, 2009 5.919 5.919 5.919 5.919 1,115 -0.02(-0.41%)
Jan 12, 2009 6.336 6.336 5.932 5.943 38,726 -0.24(-3.96%)
Jan 09, 2009 6.255 6.255 6.188 6.188 6,322 -0.02(-0.39%)
Jan 08, 2009 6.204 6.212 6.201 6.212 2,973 -0.11(-1.74%)
Jan 07, 2009 6.236 6.322 6.231 6.322 4,456 -0.01(-0.09%)
Jan 06, 2009 6.328 6.328 6.328 6.328 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.