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 (%)
Jul 30, 2004 5.844 6.000 5.766 5.908 25,274 +0.16(+2.74%)
Jul 29, 2004 5.905 5.907 5.751 5.751 22,301 -0.04(-0.74%)
Jul 28, 2004 5.905 5.918 5.737 5.794 17,097 -0.10(-1.76%)
Jul 27, 2004 6.020 6.020 5.806 5.897 6,690 +0.12(+2.07%)
Jul 26, 2004 5.864 5.918 5.778 5.778 25,274 +0.06(+1.06%)
Jul 23, 2004 5.764 5.953 5.717 5.717 78,798 -0.08(-1.39%)
Jul 22, 2004 5.731 5.853 5.713 5.798 28,991 +0.07(+1.29%)
Jul 21, 2004 5.852 5.885 5.724 5.724 20,814 -0.22(-3.71%)
Jul 20, 2004 5.966 5.985 5.837 5.944 46,089 -0.03(-0.45%)
Jul 19, 2004 6.037 6.037 5.844 5.971 17,841 +0.12(+2.05%)
Jul 16, 2004 5.957 6.013 5.821 5.852 8,177 -0.22(-3.55%)
Jul 15, 2004 5.879 6.067 5.852 6.067 40,885 +0.15(+2.62%)
Jul 14, 2004 5.973 5.973 5.865 5.912 13,380 -0.15(-2.46%)
Jul 13, 2004 5.974 6.061 5.818 6.061 33,452 +0.10(+1.72%)
Jul 12, 2004 5.779 5.959 5.774 5.959 32,708 +0.17(+3.00%)
Jul 09, 2004 5.938 5.938 5.784 5.786 19,327 -0.02(-0.28%)
Jul 08, 2004 5.920 5.990 5.794 5.802 12,637 -0.13(-2.27%)
Jul 07, 2004 5.963 6.061 5.936 5.936 30,478 -0.06(-1.03%)
Jul 06, 2004 6.055 6.055 5.965 5.998 19,327 -0.16(-2.62%)
Jul 02, 2004 6.053 6.160 6.053 6.160 8,177 +0.10(+1.73%)
Jul 01, 2004 6.203 6.382 6.055 6.055 18,584 -0.16(-2.53%)
Jun 30, 2004 5.946 6.212 5.912 6.212 26,761 +0.26(+4.34%)
Jun 29, 2004 5.815 6.029 5.782 5.954 28,991 -0.08(-1.29%)
Jun 28, 2004 5.857 6.032 5.826 6.032 20,814 +0.17(+2.84%)
Jun 25, 2004 5.831 6.227 5.784 5.865 207,403 +0.00(+0.05%)
Jun 24, 2004 5.650 5.912 5.643 5.862 29,735 +0.15(+2.54%)
Jun 23, 2004 5.614 5.717 5.475 5.717 14,124 +0.16(+2.96%)
Jun 22, 2004 5.452 5.558 5.414 5.553 14,124 +0.10(+1.83%)
Jun 21, 2004 5.382 5.482 5.382 5.453 19,327 +0.04(+0.72%)
Jun 18, 2004 5.429 5.429 5.371 5.414 78,798 +0.01(+0.27%)
Jun 17, 2004 5.455 5.513 5.385 5.400 84,001 +0.01(+0.10%)
Jun 16, 2004 5.409 5.482 5.385 5.394 13,380 -0.05(-0.89%)
Jun 15, 2004 5.468 5.584 5.381 5.443 26,018 +0.00(+0.02%)
Jun 14, 2004 5.689 5.689 5.377 5.441 59,470 -0.15(-2.62%)
Jun 10, 2004 5.615 5.759 5.515 5.588 79,541 -0.17(-3.01%)
Jun 09, 2004 5.638 5.762 5.619 5.762 15,610 +0.12(+2.20%)
Jun 08, 2004 5.630 5.752 5.619 5.638 112,993 -0.03(-0.45%)
Jun 07, 2004 5.642 5.749 5.638 5.663 17,097 -0.07(-1.15%)
Jun 04, 2004 5.665 5.780 5.650 5.729 8,920 +0.07(+1.16%)
Jun 03, 2004 5.714 5.784 5.663 5.663 35,682 -0.12(-2.02%)
Jun 02, 2004 5.814 5.814 5.757 5.780 3,716 -0.02(-0.37%)
Jun 01, 2004 5.821 5.848 5.802 5.802 2,973 -0.01(-0.25%)
May 28, 2004 5.873 5.876 5.811 5.817 8,177 -0.10(-1.73%)
May 27, 2004 5.954 6.016 5.884 5.919 20,071 +0.01(+0.16%)
May 26, 2004 5.852 5.909 5.852 5.909 20,814 +0.13(+2.16%)
May 25, 2004 5.817 5.819 5.784 5.784 33,452 -0.01(-0.12%)
May 24, 2004 5.772 5.806 5.772 5.791 2,973 +0.06(+0.99%)
May 21, 2004 5.688 5.735 5.688 5.735 7,433 +0.04(+0.78%)
May 20, 2004 5.728 5.920 5.689 5.690 47,576 -0.06(-1.12%)
May 19, 2004 5.919 5.986 5.755 5.755 12,637 -0.15(-2.48%)
May 18, 2004 5.852 5.978 5.771 5.901 11,150 +0.08(+1.43%)
May 17, 2004 5.784 5.907 5.724 5.818 37,912 -0.15(-2.55%)
May 14, 2004 5.885 5.970 5.791 5.970 6,690 +0.09(+1.49%)
May 13, 2004 5.973 5.973 5.802 5.883 4,460 -0.08(-1.26%)
May 12, 2004 5.787 5.958 5.787 5.958 8,920 +0.15(+2.64%)
May 11, 2004 5.805 5.962 5.798 5.805 15,610 -0.16(-2.75%)
May 10, 2004 6.188 6.188 5.887 5.969 24,531 -0.12(-1.97%)
May 07, 2004 6.188 6.255 6.088 6.088 17,097 -0.07(-1.09%)
May 06, 2004 6.222 6.222 6.154 6.156 24,531 -0.04(-0.63%)
May 05, 2004 6.322 6.340 6.189 6.195 39,399 +0.01(+0.11%)
May 04, 2004 6.188 6.371 6.188 6.188 124,887 -0.01(-0.11%)
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.