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 31, 2006 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jul 28, 2006 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jul 27, 2006 5.919 5.919 5.919 5.919 1,486 +0.04(+0.71%)
Jul 26, 2006 5.877 5.877 5.877 5.877 0 +0.00(+0.00%)
Jul 25, 2006 5.756 5.958 5.756 5.877 16,681 +0.07(+1.25%)
Jul 24, 2006 5.778 5.885 5.717 5.805 19,112 +0.02(+0.35%)
Jul 21, 2006 5.784 5.784 5.784 5.784 0 +0.00(+0.00%)
Jul 20, 2006 5.798 5.798 5.784 5.784 11,299 +0.04(+0.70%)
Jul 19, 2006 5.852 5.852 5.744 5.744 5,582 -0.11(-1.84%)
Jul 18, 2006 5.670 5.852 5.670 5.852 1,509 +0.18(+3.20%)
Jul 17, 2006 5.665 5.842 5.665 5.670 10,451 -0.05(-0.82%)
Jul 14, 2006 5.717 5.717 5.717 5.717 19,974 -0.13(-2.30%)
Jul 13, 2006 5.852 5.852 5.852 5.852 1,486 +0.00(+0.00%)
Jul 12, 2006 5.896 5.896 5.852 5.852 1,486 +0.07(+1.24%)
Jul 11, 2006 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Jul 10, 2006 5.724 5.856 5.724 5.780 3,724 -0.00(-0.05%)
Jul 07, 2006 5.784 5.784 5.751 5.783 14,161 -0.13(-2.27%)
Jul 06, 2006 5.918 5.918 5.918 5.918 0 +0.00(+0.00%)
Jul 05, 2006 5.918 5.918 5.918 5.918 743 +0.31(+5.62%)
Jul 03, 2006 5.603 5.603 5.603 5.603 0 +0.00(+0.00%)
Jun 30, 2006 5.911 5.911 5.603 5.603 57,716 -0.18(-3.16%)
Jun 29, 2006 5.901 5.901 5.784 5.786 11,150 +0.03(+0.56%)
Jun 28, 2006 5.753 5.753 5.753 5.753 0 +0.00(+0.00%)
Jun 27, 2006 5.753 5.885 5.753 5.753 4,467 -0.08(-1.41%)
Jun 26, 2006 5.670 5.835 5.670 5.835 37,912 +0.15(+2.67%)
Jun 23, 2006 5.725 5.725 5.650 5.684 142,952 -0.04(-0.75%)
Jun 22, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 21, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 20, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 19, 2006 5.704 5.727 5.704 5.727 44,721 -0.07(-1.18%)
Jun 16, 2006 5.795 5.795 5.795 5.795 0 +0.00(+0.00%)
Jun 15, 2006 5.704 5.822 5.684 5.795 38,581 +0.08(+1.41%)
Jun 14, 2006 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jun 13, 2006 5.714 5.714 5.714 5.714 832 -0.01(-0.16%)
Jun 12, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
Jun 09, 2006 5.697 5.737 5.677 5.724 17,068 -0.01(-0.19%)
Jun 08, 2006 5.735 5.735 5.735 5.735 0 +0.00(+0.00%)
Jun 07, 2006 5.756 5.756 5.735 5.735 1,709 +0.04(+0.66%)
Jun 06, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Jun 05, 2006 5.709 5.709 5.697 5.697 5,203 -0.01(-0.21%)
Jun 02, 2006 5.709 5.709 5.709 5.709 3,716 +0.01(+0.21%)
Jun 01, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
May 31, 2006 5.697 5.697 5.697 5.697 91,673 -0.00(-0.07%)
May 30, 2006 5.701 5.701 5.701 5.701 743 -0.02(-0.40%)
May 26, 2006 5.724 5.724 5.724 5.724 2,787 +0.00(+0.00%)
May 25, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
May 24, 2006 5.724 5.724 5.724 5.724 6,883 +0.00(+0.00%)
May 23, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
May 22, 2006 5.727 5.727 5.724 5.724 1,486 -0.05(-0.86%)
May 19, 2006 5.774 5.776 5.774 5.774 2,973 +0.00(+0.00%)
May 18, 2006 5.849 5.849 5.771 5.774 12,748 +0.01(+0.12%)
May 17, 2006 5.753 5.767 5.753 5.767 2,230 -0.00(-0.02%)
May 16, 2006 5.768 5.768 5.768 5.768 0 +0.00(+0.00%)
May 15, 2006 5.703 5.848 5.702 5.768 15,633 +0.08(+1.35%)
May 12, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
May 11, 2006 5.690 5.692 5.690 5.692 6,244 +0.00(+0.00%)
May 10, 2006 5.732 5.732 5.684 5.692 17,395 +0.00(+0.02%)
May 09, 2006 5.697 5.697 5.650 5.690 35,979 -0.01(-0.12%)
May 08, 2006 5.717 5.717 5.697 5.697 8,548 -0.04(-0.74%)
May 05, 2006 5.739 5.739 5.739 5.739 743 +0.02(+0.39%)
May 04, 2006 5.702 5.858 5.702 5.717 8,504 +0.02(+0.35%)
May 03, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
May 02, 2006 5.697 5.697 5.697 5.697 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.