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

Auto Parts 4Less Group Inc (OP: FLES )

0.0078 -0.0014 (-15.22%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 6.900 6.900 6.900 6.900 213 +0.20(+2.99%)
Jul 28, 2022 6.200 6.700 6.200 6.700 2,246 +0.49(+7.89%)
Jul 27, 2022 6.600 6.600 6.210 6.210 1,479 -0.34(-5.19%)
Jul 26, 2022 6.550 6.550 6.550 6.550 165 +0.35(+5.65%)
Jul 25, 2022 6.500 6.500 6.200 6.200 1,074 +0.78(+14.39%)
Jul 22, 2022 5.420 7.790 5.150 5.420 1,109 -0.60(-9.97%)
Jul 21, 2022 6.750 7.000 6.020 6.020 1,201 -0.50(-7.67%)
Jul 20, 2022 7.110 7.900 6.500 6.520 1,795 -0.48(-6.86%)
Jul 19, 2022 7.990 8.800 7.000 7.000 3,304 -1.60(-18.60%)
Jul 18, 2022 8.000 8.600 8.000 8.600 1,826 +1.35(+18.62%)
Jul 15, 2022 7.250 8.990 7.250 7.250 2,552 +0.25(+3.57%)
Jul 14, 2022 8.060 8.060 7.000 7.000 1,681 -2.00(-22.22%)
Jul 13, 2022 9.870 9.870 9.000 9.000 441 -0.99(-9.91%)
Jul 11, 2022 7.150 9.960 7.150 9.990 1,539 +0.74(+8.00%)
Jul 08, 2022 9.250 9.250 9.250 9.250 105 +0.30(+3.35%)
Jul 07, 2022 8.000 8.950 8.000 8.950 424 +0.95(+11.87%)
Jul 01, 2022 8.000 20 +0.00(+0.00%)
Jun 30, 2022 7.050 8.000 7.050 8.000 2,178 +0.10(+1.27%)
Jun 29, 2022 7.900 7.900 7.900 7.900 300 +0.50(+6.76%)
Jun 27, 2022 7.400 251 +0.40(+5.71%)
Jun 22, 2022 7.000 4 +1.72(+32.55%)
Jun 16, 2022 8.000 8.000 8.000 5.281 225 -2.72(-33.99%)
Jun 14, 2022 8.000 124 +0.00(+0.00%)
Jun 10, 2022 8.000 8 +0.50(+6.67%)
Jun 09, 2022 7.500 7.500 7.500 7.500 337 +0.00(+0.00%)
Jun 08, 2022 7.500 7.500 7.500 7.500 150 +0.50(+7.14%)
Jun 07, 2022 7.000 7.000 7.000 7.000 150 -0.25(-3.45%)
Jun 03, 2022 7.250 139 +0.25(+3.57%)
Jun 02, 2022 7.000 7.250 5.000 7.000 2,455 +1.25(+21.74%)
May 31, 2022 7.000 7.000 7.000 5.750 156 +4.80(+506.22%)
Apr 27, 2022 7.000 7.000 4.750 0.9485 399 +0.25(+35.60%)
Apr 26, 2022 0.7000 0.7000 0.6552 0.6995 10,467 +0.09(+14.58%)
Apr 25, 2022 0.6997 0.6997 0.6105 0.6105 2,847 -0.09(-12.77%)
Apr 22, 2022 0.6400 0.6999 0.6105 0.6999 25,258 +0.09(+14.68%)
Apr 21, 2022 0.6701 0.7000 0.6103 0.6103 1,594 -0.06(-8.91%)
Apr 20, 2022 0.6700 0.6700 0.6700 0.6700 428 -0.05(-6.93%)
Apr 19, 2022 0.7299 0.7299 0.6980 0.7199 906 -0.01(-1.33%)
Apr 18, 2022 0.7300 0.7300 0.7296 0.7296 3,739 +0.12(+19.55%)
Apr 14, 2022 0.7300 0.7300 0.6103 0.6103 3,226 +0.01(+0.88%)
Apr 13, 2022 0.6694 0.7300 0.6050 0.6050 3,496 -0.06(-9.62%)
Apr 12, 2022 0.7498 0.7498 0.6000 0.6694 454 -0.01(-1.18%)
Apr 11, 2022 1.010 1.010 0.6150 0.6774 1,975 -0.06(-8.43%)
Apr 08, 2022 0.6800 0.7398 0.5600 0.7398 1,241 -0.01(-1.29%)
Apr 07, 2022 0.6751 0.7495 0.5725 0.7495 20,340 +0.10(+15.31%)
Apr 06, 2022 0.7500 0.7500 0.5500 0.6500 19,247 -0.10(-13.33%)
Apr 05, 2022 0.5900 0.7500 0.5900 0.7500 28,911 +0.16(+27.12%)
Apr 04, 2022 0.6000 0.6200 0.5900 0.5900 5,628 -0.05(-7.09%)
Apr 01, 2022 0.6500 0.6700 0.5610 0.6350 20,642 -0.02(-2.31%)
Mar 31, 2022 0.6200 0.7351 0.6075 0.6500 40,802 +0.05(+7.83%)
Mar 30, 2022 0.6521 0.6521 0.6000 0.6028 6,448 -0.05(-7.26%)
Mar 29, 2022 0.6250 0.6500 0.6150 0.6500 17,537 +0.04(+6.16%)
Mar 28, 2022 0.6700 0.6700 0.6123 0.6123 14,158 -0.14(-18.36%)
Mar 25, 2022 0.7000 0.7500 0.7000 0.7500 1,317 +0.05(+7.14%)
Mar 24, 2022 0.8400 0.8400 0.7000 0.7000 1,835 -0.09(-10.83%)
Mar 23, 2022 0.8500 0.8500 0.7225 0.7850 16,970 -0.06(-7.65%)
Mar 22, 2022 0.6900 0.8500 0.6600 0.8500 6,958 +0.16(+23.19%)
Mar 21, 2022 0.7000 0.7000 0.6300 0.6900 12,720 +0.04(+6.98%)
Mar 18, 2022 0.7100 0.7100 0.6000 0.6450 69,842 -0.15(-18.35%)
Mar 17, 2022 0.8139 0.8139 0.7900 0.7900 1,395 -0.01(-1.25%)
Mar 16, 2022 0.8299 0.9000 0.8000 0.8000 17,458 +0.02(+2.37%)
Mar 15, 2022 0.7500 0.8000 0.7300 0.7815 10,783 +0.03(+4.20%)
Mar 14, 2022 0.8201 0.8201 0.7000 0.7500 23,545 -0.16(-17.58%)
Mar 11, 2022 0.8000 0.9100 0.7300 0.9100 8,732 +0.18(+24.66%)
Mar 10, 2022 0.7900 0.9000 0.6500 0.7300 15,731 +0.01(+1.39%)
Mar 09, 2022 0.7996 0.7996 0.7200 0.7200 11,342 -0.06(-7.64%)
Mar 08, 2022 0.7996 0.7996 0.7260 0.7796 5,602 -0.02(-2.50%)
Mar 07, 2022 0.7996 0.7996 0.7301 0.7996 4,230 +0.01(+1.23%)
Mar 04, 2022 0.7600 0.9201 0.7600 0.7899 10,327 -0.13(-14.14%)
Mar 03, 2022 0.8550 0.9200 0.7601 0.9200 28,732 +0.02(+2.22%)
Mar 02, 2022 0.6800 0.9500 0.6800 0.9000 20,393 -0.10(-10.00%)
Mar 01, 2022 0.7453 1.000 0.6800 1.000 8,375 +0.30(+42.86%)
Feb 28, 2022 0.5780 0.9999 0.5680 0.7000 30,245 +0.16(+29.63%)
Feb 25, 2022 0.5680 0.5780 0.5400 0.5400 4,641 +0.00(+0.00%)
Feb 24, 2022 0.5500 0.5800 0.5400 0.5400 5,773 -0.01(-1.82%)
Feb 23, 2022 0.5640 0.5700 0.5100 0.5500 35,330 -0.03(-5.17%)
Feb 22, 2022 0.5500 0.6180 0.5500 0.5800 13,866 -0.06(-9.33%)
Feb 18, 2022 0.6397 0 +0.02(+3.19%)
Feb 17, 2022 0.6635 0.6850 0.6000 0.6199 48,551 -0.11(-15.08%)
Feb 16, 2022 0.7800 0.7900 0.6000 0.7300 21,160 -0.04(-5.19%)
Feb 15, 2022 0.6500 0.7700 0.6000 0.7700 24,984 +0.09(+13.24%)
Feb 14, 2022 0.8250 0.8300 0.6800 0.6800 26,530 -0.10(-13.38%)
Feb 11, 2022 0.7200 0.7850 0.7200 0.7850 708 -0.02(-1.88%)
Feb 10, 2022 0.7600 0.8000 0.7200 0.8000 10,842 +0.03(+3.90%)
Feb 09, 2022 0.8100 0.8950 0.7200 0.7700 18,800 -0.05(-6.10%)
Feb 08, 2022 0.8100 0.8300 0.8100 0.8200 6,192 -0.03(-3.53%)
Feb 07, 2022 0.8300 0.8500 0.8300 0.8500 275 +0.05(+6.25%)
Feb 04, 2022 0.7799 0.8000 0.7000 0.8000 34,228 -0.03(-3.61%)
Feb 03, 2022 0.9750 0.7128 0.8300 23,293 -0.15(-15.30%)
Feb 02, 2022 0.7400 1.100 0.7050 0.9799 138,008 +0.25(+35.16%)
Feb 01, 2022 0.8100 0.8200 0.7250 0.7250 45,788 -0.18(-19.44%)
Jan 31, 2022 0.8500 0.9000 0.7750 0.9000 107,082 +0.05(+5.88%)
Jan 28, 2022 0.9000 0.9040 0.8500 0.8500 20,093 -0.07(-7.61%)
Jan 27, 2022 1.030 1.030 0.8600 0.9200 65,743 -0.10(-9.80%)
Jan 26, 2022 1.100 1.140 1.000 1.020 65,651 -0.11(-9.73%)
Jan 25, 2022 1.140 1.200 1.100 1.130 8,172 +0.04(+3.67%)
Jan 24, 2022 1.060 1.147 1.050 1.090 19,791 -0.06(-5.59%)
Jan 21, 2022 1.140 1.155 1.000 1.155 7,043 +0.10(+9.95%)
Jan 20, 2022 1.190 1.190 1.050 1.050 5,651 -0.15(-12.50%)
Jan 19, 2022 0.9400 1.200 0.9400 1.200 15,737 +0.21(+21.21%)
Jan 18, 2022 1.050 1.050 0.9200 0.9900 11,062 -0.01(-1.00%)
Jan 14, 2022 1.000 0 -0.10(-9.50%)
Jan 13, 2022 1.120 1.185 0.8500 1.105 47,613 -0.09(-7.92%)
Jan 12, 2022 1.120 1.200 1.070 1.200 2,447 +0.02(+1.69%)
Jan 11, 2022 1.180 1.200 1.180 1.180 1,745 +0.00(+0.00%)
Jan 10, 2022 1.200 1.250 1.180 1.180 3,466 -0.01(-0.84%)
Jan 07, 2022 1.300 1.300 1.120 1.190 3,366 -0.06(-4.80%)
Jan 06, 2022 1.250 1.275 1.250 1.250 6,771 -0.04(-3.10%)
Jan 05, 2022 1.390 1.390 1.270 1.290 13,574 -0.13(-9.15%)
Jan 04, 2022 1.470 1.470 1.270 1.420 11,937 -0.03(-2.07%)
Jan 03, 2022 1.198 1.450 1.198 1.450 28,560 +0.04(+2.84%)
Dec 31, 2021 1.190 1.440 1.060 1.410 6,364 +0.21(+17.50%)
Dec 30, 2021 1.300 1.320 1.180 1.200 14,729 +0.00(+0.00%)
Dec 29, 2021 1.218 1.290 1.055 1.200 23,420 -0.09(-6.98%)
Dec 28, 2021 1.300 1.300 1.160 1.290 6,937 -0.06(-4.44%)
Dec 27, 2021 1.340 1.350 1.100 1.350 48,364 -0.03(-1.96%)
Dec 23, 2021 1.314 1.377 1.300 1.377 5,724 +0.04(+2.76%)
Dec 22, 2021 1.320 1.340 1.200 1.340 14,132 -0.08(-5.63%)
Dec 21, 2021 1.470 1.510 1.320 1.420 4,917 -0.12(-7.79%)
Dec 20, 2021 1.450 1.540 1.450 1.540 13,831 +0.05(+3.36%)
Dec 17, 2021 1.545 1.545 1.250 1.490 72,511 -0.07(-4.49%)
Dec 16, 2021 1.460 1.630 1.434 1.560 16,527 -0.04(-2.50%)
Dec 15, 2021 1.460 1.690 1.360 1.600 24,781 +0.12(+8.11%)
Dec 14, 2021 1.480 1.480 1.448 1.480 3,404 +0.00(+0.00%)
Dec 13, 2021 1.600 1.700 1.480 1.480 13,112 +0.07(+4.96%)
Dec 10, 2021 1.575 1.600 1.410 1.410 15,402 -0.16(-9.90%)
Dec 09, 2021 1.565 1.620 1.420 1.565 6,443 -0.03(-1.57%)
Dec 08, 2021 1.570 1.630 1.495 1.590 8,214 -0.05(-3.05%)
Dec 07, 2021 1.600 1.650 1.540 1.640 15,899 -0.05(-2.96%)
Dec 06, 2021 1.635 1.720 1.560 1.690 14,690 -0.03(-1.74%)
Dec 03, 2021 1.750 1.750 1.320 1.720 27,681 +0.00(+0.00%)
Dec 02, 2021 1.770 1.860 1.700 1.720 26,683 -0.03(-1.71%)
Dec 01, 2021 1.900 1.990 1.750 1.750 43,528 -0.14(-7.41%)
Nov 30, 2021 1.920 1.930 1.700 1.890 26,220 -0.03(-1.56%)
Nov 29, 2021 1.820 1.950 1.760 1.920 27,039 +0.15(+8.47%)
Nov 26, 2021 1.830 1.830 1.735 1.770 2,312 -0.01(-0.84%)
Nov 24, 2021 1.675 1.800 1.675 1.785 6,222 +0.09(+5.62%)
Nov 23, 2021 1.820 1.830 1.610 1.690 20,281 -0.14(-7.65%)
Nov 22, 2021 1.800 1.855 1.800 1.830 5,246 +0.01(+0.55%)
Nov 19, 2021 1.700 1.870 1.700 1.820 9,232 +0.10(+5.81%)
Nov 18, 2021 1.800 1.720 1.720 1.720 2,688 -0.03(-1.71%)
Nov 17, 2021 1.718 1.780 1.718 1.750 4,985 +0.15(+9.37%)
Nov 16, 2021 1.674 1.710 1.600 1.600 3,378 -0.10(-5.88%)
Nov 15, 2021 1.850 1.850 1.598 1.700 5,516 -0.18(-9.57%)
Nov 12, 2021 1.850 2.000 1.660 1.880 42,739 +0.04(+2.17%)
Nov 11, 2021 1.490 1.840 1.480 1.840 22,526 +0.37(+25.17%)
Nov 10, 2021 1.520 1.600 1.470 1.470 6,848 -0.08(-5.16%)
Nov 09, 2021 1.359 1.600 1.359 1.550 42,400 +0.20(+14.69%)
Nov 08, 2021 1.322 1.416 1.219 1.351 9,361 -0.05(-3.46%)
Nov 05, 2021 1.550 1.550 1.400 1.400 5,631 -0.14(-9.09%)
Nov 04, 2021 1.500 1.540 1.450 1.540 11,389 +0.10(+6.94%)
Nov 03, 2021 1.400 1.490 1.310 1.440 7,460 -0.05(-3.36%)
Nov 02, 2021 1.290 1.550 1.200 1.490 43,394 +0.34(+29.57%)
Nov 01, 2021 1.268 1.290 1.100 1.150 21,816 -0.09(-7.26%)
Oct 29, 2021 1.140 1.240 1.090 1.240 23,115 +0.04(+3.77%)
Oct 28, 2021 1.360 1.370 1.195 1.195 16,576 -0.18(-12.77%)
Oct 27, 2021 1.380 1.390 1.330 1.370 16,228 +0.04(+3.01%)
Oct 26, 2021 1.380 1.330 11,941 -0.07(-5.00%)
Oct 25, 2021 1.351 1.400 1.250 1.400 18,513 +0.06(+4.48%)
Oct 22, 2021 1.250 1.418 1.250 1.340 4,032 -0.06(-4.29%)
Oct 21, 2021 1.350 1.400 1.335 1.400 30,043 +0.03(+2.19%)
Oct 20, 2021 1.330 1.390 1.250 1.370 21,555 +0.00(+0.00%)
Oct 19, 2021 1.113 1.390 1.100 1.370 31,979 +0.25(+22.32%)
Oct 18, 2021 1.230 1.230 1.050 1.120 49,714 -0.08(-6.67%)
Oct 15, 2021 1.060 1.260 1.050 1.200 69,027 +0.03(+2.56%)
Oct 14, 2021 1.200 1.280 1.050 1.170 50,239 -0.03(-2.50%)
Oct 13, 2021 1.295 1.295 1.140 1.200 48,007 -0.05(-4.00%)
Oct 12, 2021 1.350 1.360 1.190 1.250 18,433 -0.10(-7.41%)
Oct 11, 2021 1.390 1.390 1.260 1.350 14,020 -0.04(-2.88%)
Oct 08, 2021 1.380 1.400 1.300 1.390 8,192 -0.06(-4.14%)
Oct 07, 2021 1.446 1.470 1.360 1.450 7,792 +0.00(+0.00%)
Oct 06, 2021 1.300 1.450 1.230 1.450 37,629 +0.05(+3.57%)
Oct 05, 2021 1.448 1.448 1.320 1.400 9,748 -0.01(-0.71%)
Oct 04, 2021 1.370 1.470 1.300 1.410 12,011 +0.05(+3.68%)
Oct 01, 2021 1.438 1.720 1.360 1.360 18,353 -0.04(-2.86%)
Sep 30, 2021 1.750 1.750 1.400 1.400 31,919 -0.39(-21.79%)
Sep 29, 2021 1.800 1.890 1.620 1.790 32,299 +0.02(+1.13%)
Sep 28, 2021 1.600 1.770 1.490 1.770 18,951 +0.32(+22.07%)
Sep 27, 2021 1.440 1.950 1.350 1.450 50,970 +0.08(+5.84%)
Sep 24, 2021 1.150 1.495 1.120 1.370 44,285 +0.22(+19.13%)
Sep 23, 2021 1.100 1.180 1.100 1.150 25,993 +0.06(+5.50%)
Sep 22, 2021 1.090 1.150 1.050 1.090 51,855 -0.02(-1.80%)
Sep 21, 2021 1.250 1.280 0.9500 1.110 68,456 -0.14(-11.20%)
Sep 20, 2021 1.310 1.320 1.200 1.250 18,300 -0.06(-4.58%)
Sep 17, 2021 1.310 1.450 1.290 1.310 33,864 +0.01(+0.77%)
Sep 16, 2021 1.400 1.500 1.300 1.300 48,982 -0.21(-13.91%)
Sep 15, 2021 1.560 1.650 1.350 1.510 63,319 -0.02(-1.31%)
Sep 14, 2021 1.463 1.530 1.350 1.530 17,807 +0.00(+0.21%)
Sep 13, 2021 1.510 1.600 1.290 1.527 59,693 +0.03(+1.79%)
Sep 10, 2021 1.610 1.620 1.450 1.500 21,493 -0.12(-7.41%)
Sep 09, 2021 1.700 1.700 1.510 1.620 28,115 -0.11(-6.36%)
Sep 08, 2021 1.760 1.765 1.500 1.730 46,257 -0.07(-3.89%)
Sep 07, 2021 1.865 1.870 1.720 1.800 21,444 -0.09(-4.76%)
Sep 03, 2021 1.850 1.990 1.830 1.890 26,916 +0.03(+1.61%)
Sep 02, 2021 1.990 1.990 1.850 1.860 19,515 -0.13(-6.53%)
Sep 01, 2021 1.922 1.990 1.700 1.990 29,145 +0.08(+4.19%)
Aug 31, 2021 1.800 2.000 1.710 1.910 87,756 -0.11(-5.45%)
Aug 30, 2021 2.050 2.080 1.840 2.020 58,309 -0.04(-1.94%)
Aug 27, 2021 2.085 2.130 1.860 2.060 31,941 +0.01(+0.49%)
Aug 26, 2021 2.275 2.275 1.930 2.050 29,120 -0.10(-4.65%)
Aug 25, 2021 2.050 2.280 2.050 2.150 52,370 +0.03(+1.42%)
Aug 24, 2021 2.180 2.185 2.090 2.120 11,664 -0.07(-3.20%)
Aug 23, 2021 2.250 2.300 2.190 2.190 36,971 -0.09(-3.95%)
Aug 20, 2021 2.310 2.310 2.210 2.280 12,519 -0.03(-1.30%)
Aug 19, 2021 2.310 2.390 2.200 2.310 22,113 +0.08(+3.59%)
Aug 18, 2021 2.200 2.330 2.200 2.230 20,952 +0.16(+7.73%)
Aug 17, 2021 2.255 2.340 2.050 2.070 50,245 -0.18(-7.80%)
Aug 16, 2021 2.315 2.315 2.120 2.245 20,344 -0.02(-1.10%)
Aug 13, 2021 2.100 2.290 2.040 2.270 27,663 +0.17(+8.10%)
Aug 12, 2021 2.100 2.150 2.092 2.100 7,211 +0.00(+0.00%)
Aug 11, 2021 2.150 2.150 1.910 2.100 10,780 -0.05(-2.33%)
Aug 10, 2021 2.100 2.180 1.850 2.150 23,094 +0.00(+0.00%)
Aug 09, 2021 2.120 2.150 2.095 2.150 13,176 -0.03(-1.38%)
Aug 06, 2021 2.170 2.180 2.020 2.180 24,213 +0.03(+1.40%)
Aug 05, 2021 2.010 2.190 2.010 2.150 24,570 +0.15(+7.50%)
Aug 04, 2021 2.000 2.030 2.000 2.000 6,203 +0.00(+0.00%)
Aug 03, 2021 2.040 2.050 2.000 2.000 3,889 -0.07(-3.38%)
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.