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 (%)
May 30, 2008 5.626 5.647 5.518 5.642 15,164 +0.13(+2.34%)
May 29, 2008 5.634 5.634 5.505 5.513 7,805 +0.01(+0.15%)
May 28, 2008 5.601 5.634 5.505 5.505 6,690 -0.09(-1.59%)
May 27, 2008 5.394 5.593 5.381 5.593 9,106 -0.06(-1.00%)
May 26, 2008 5.443 5.650 5.340 5.650 13,525 +0.00(+0.00%)
May 23, 2008 5.443 5.650 5.340 5.650 13,525 +0.24(+4.43%)
May 22, 2008 5.650 5.650 5.410 5.410 3,166 -0.24(-4.19%)
May 21, 2008 5.650 5.650 5.410 5.647 7,058 +0.01(+0.24%)
May 20, 2008 5.416 5.634 5.416 5.634 5,671 +0.22(+3.97%)
May 19, 2008 5.634 5.650 5.386 5.418 21,558 -0.19(-3.31%)
May 16, 2008 5.378 5.604 5.273 5.604 78,984 +0.23(+4.20%)
May 15, 2008 5.378 5.381 5.257 5.378 17,945 +0.00(+0.00%)
May 14, 2008 5.373 5.381 5.203 5.378 15,796 +0.12(+2.25%)
May 13, 2008 5.378 5.378 5.195 5.260 11,894 -0.10(-1.91%)
May 12, 2008 5.362 5.362 5.300 5.362 2,230 +0.15(+2.94%)
May 09, 2008 5.249 5.273 5.209 5.209 1,486 -0.17(-3.10%)
May 08, 2008 5.378 5.378 5.233 5.375 9,177 +0.00(+0.00%)
May 07, 2008 5.187 5.375 5.179 5.375 11,897 -0.01(-0.10%)
May 06, 2008 5.314 5.381 5.257 5.381 7,749 +0.16(+3.09%)
May 05, 2008 5.246 5.246 5.219 5.219 9,147 +0.03(+0.62%)
May 02, 2008 5.187 5.187 5.187 5.187 5,259 -0.06(-1.13%)
May 01, 2008 5.246 5.246 5.246 5.246 2,527 +0.04(+0.75%)
Apr 30, 2008 5.179 5.219 5.179 5.207 72,479 +0.03(+0.55%)
Apr 29, 2008 5.166 5.179 5.166 5.179 6,965 +0.07(+1.32%)
Apr 28, 2008 5.112 5.112 5.112 5.112 1,367 +0.05(+1.06%)
Apr 25, 2008 5.171 5.171 5.010 5.058 7,998 +0.01(+0.16%)
Apr 24, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Apr 23, 2008 5.018 5.050 5.018 5.050 6,504 -0.13(-2.49%)
Apr 22, 2008 5.058 5.179 5.058 5.179 2,966 +0.13(+2.67%)
Apr 21, 2008 5.120 5.120 5.045 5.045 3,564 -0.13(-2.60%)
Apr 18, 2008 5.179 5.179 5.179 5.179 743 +0.07(+1.32%)
Apr 17, 2008 5.112 5.112 5.112 5.112 2,230 +0.01(+0.21%)
Apr 16, 2008 5.101 5.101 5.101 5.101 2,973 +0.08(+1.50%)
Apr 15, 2008 5.244 5.244 5.026 5.026 4,608 -0.09(-1.68%)
Apr 14, 2008 5.031 5.114 5.031 5.112 6,467 +0.10(+2.10%)
Apr 11, 2008 5.182 5.182 4.985 5.007 1,925 +0.02(+0.43%)
Apr 10, 2008 4.985 4.985 4.985 4.985 371 -0.01(-0.16%)
Apr 09, 2008 4.993 4.993 4.993 4.993 371 -0.01(-0.27%)
Apr 08, 2008 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Apr 07, 2008 5.007 5.007 5.007 5.007 371 -0.07(-1.33%)
Apr 04, 2008 5.074 5.074 5.074 5.074 371 -0.10(-2.03%)
Apr 03, 2008 5.179 5.179 5.179 5.179 0 +0.00(+0.00%)
Apr 02, 2008 5.179 5.187 5.179 5.179 72,055 -0.01(-0.21%)
Apr 01, 2008 5.160 5.238 5.160 5.190 7,433 +0.00(+0.00%)
Mar 31, 2008 5.047 5.190 5.047 5.190 3,229 +0.14(+2.83%)
Mar 28, 2008 5.053 5.053 4.993 5.047 2,973 -0.01(-0.11%)
Mar 27, 2008 5.053 5.053 5.053 5.053 1,115 -0.17(-3.20%)
Mar 26, 2008 5.219 5.219 5.219 5.219 1,401 +0.02(+0.36%)
Mar 25, 2008 5.112 5.217 5.112 5.201 4,200 +0.02(+0.42%)
Mar 24, 2008 5.179 5.179 5.179 5.179 7,433 -0.04(-0.72%)
Mar 21, 2008 5.112 5.217 5.112 5.217 2,746 +0.00(+0.00%)
Mar 20, 2008 5.112 5.217 5.112 5.217 2,746 +0.05(+1.04%)
Mar 19, 2008 5.109 5.163 5.109 5.163 10,946 +0.10(+2.07%)
Mar 18, 2008 5.120 5.120 5.058 5.058 43,097 -0.05(-1.05%)
Mar 17, 2008 5.112 5.112 5.112 5.112 1,115 +0.00(+0.00%)
Mar 14, 2008 5.112 5.112 5.112 5.112 888 +0.00(+0.00%)
Mar 13, 2008 5.112 5.112 5.112 5.112 1,118 -0.10(-1.96%)
Mar 12, 2008 5.214 5.214 5.214 5.214 0 +0.00(+0.00%)
Mar 11, 2008 5.214 5.214 5.214 5.214 0 +0.00(+0.00%)
Mar 10, 2008 5.214 5.214 5.214 5.214 3,631 +0.05(+0.99%)
Mar 07, 2008 5.163 5.163 5.163 5.163 0 +0.00(+0.00%)
Mar 06, 2008 5.163 5.163 5.163 5.163 0 +0.00(+0.00%)
Mar 05, 2008 5.088 5.163 5.088 5.163 82,463 -0.04(-0.78%)
Mar 04, 2008 5.203 5.203 5.203 5.203 929 +0.02(+0.47%)
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.