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 29, 2011 7.466 7.653 7.415 7.506 120,742 -0.05(-0.67%)
Jul 28, 2011 7.509 7.622 7.486 7.557 62,203 +0.05(+0.68%)
Jul 27, 2011 7.780 7.780 7.489 7.506 53,916 -0.27(-3.45%)
Jul 26, 2011 7.774 7.879 7.766 7.774 34,510 +0.05(+0.70%)
Jul 25, 2011 7.735 7.836 7.721 7.721 13,440 -0.07(-0.94%)
Jul 22, 2011 7.825 7.867 7.715 7.794 85,867 +0.03(+0.33%)
Jul 21, 2011 7.766 7.853 7.766 7.769 55,307 -0.04(-0.47%)
Jul 20, 2011 7.952 7.952 7.783 7.805 22,287 -0.13(-1.60%)
Jul 19, 2011 7.794 7.932 7.738 7.932 58,125 +0.16(+2.11%)
Jul 18, 2011 7.859 7.907 7.749 7.769 20,899 -0.11(-1.43%)
Jul 15, 2011 7.836 7.887 7.766 7.882 76,794 +0.06(+0.76%)
Jul 14, 2011 7.896 7.910 7.822 7.822 28,230 -0.07(-0.93%)
Jul 13, 2011 7.783 7.896 7.752 7.896 26,527 +0.16(+2.01%)
Jul 12, 2011 7.757 7.913 7.695 7.740 56,468 +0.00(+0.04%)
Jul 11, 2011 7.627 7.817 7.627 7.738 69,424 +0.06(+0.77%)
Jul 08, 2011 7.831 7.884 7.599 7.678 173,904 -0.20(-2.51%)
Jul 07, 2011 7.884 7.890 7.822 7.876 43,013 +0.05(+0.61%)
Jul 06, 2011 7.817 7.862 7.814 7.828 46,638 +0.01(+0.07%)
Jul 05, 2011 7.918 7.918 7.791 7.822 52,836 -0.10(-1.21%)
Jul 01, 2011 7.822 7.935 7.822 7.918 50,224 +0.10(+1.30%)
Jun 30, 2011 7.822 7.847 7.780 7.817 48,386 -0.00(-0.04%)
Jun 29, 2011 7.839 7.847 7.789 7.819 22,264 -0.00(-0.04%)
Jun 28, 2011 7.811 7.833 7.761 7.822 31,441 -0.01(-0.11%)
Jun 27, 2011 7.598 7.845 7.598 7.831 78,397 +0.27(+3.64%)
Jun 24, 2011 7.581 7.735 7.452 7.556 388,698 -0.19(-2.42%)
Jun 23, 2011 7.623 7.744 7.567 7.744 34,124 +0.09(+1.21%)
Jun 22, 2011 7.713 7.741 7.637 7.651 36,162 -0.09(-1.19%)
Jun 21, 2011 7.651 7.766 7.534 7.744 45,267 +0.13(+1.77%)
Jun 20, 2011 7.567 7.674 7.497 7.609 19,920 +0.08(+1.00%)
Jun 17, 2011 7.584 7.724 7.463 7.534 97,603 -0.02(-0.26%)
Jun 16, 2011 7.503 7.668 7.503 7.553 23,888 +0.06(+0.79%)
Jun 15, 2011 7.522 7.601 7.441 7.494 62,201 -0.11(-1.51%)
Jun 14, 2011 7.573 7.665 7.497 7.609 55,404 +0.07(+0.89%)
Jun 13, 2011 7.749 7.749 7.542 7.542 42,977 +0.07(+0.90%)
Jun 10, 2011 7.542 7.606 7.441 7.475 33,061 -0.07(-0.93%)
Jun 09, 2011 7.587 7.612 7.494 7.545 16,584 -0.02(-0.26%)
Jun 08, 2011 7.357 7.595 7.357 7.564 20,366 +0.18(+2.47%)
Jun 07, 2011 7.279 7.438 7.220 7.382 16,091 +0.16(+2.25%)
Jun 06, 2011 7.203 7.273 7.203 7.220 36,169 +0.00(+0.04%)
Jun 03, 2011 7.309 7.576 7.217 7.217 37,678 -0.24(-3.20%)
May 24, 2011 7.483 7.483 7.426 7.455 39,919 +0.01(+0.19%)
May 23, 2011 7.458 7.458 7.405 7.441 28,415 -0.07(-0.93%)
May 20, 2011 7.564 7.601 7.497 7.511 35,659 -0.09(-1.18%)
May 19, 2011 7.595 7.651 7.592 7.601 28,497 +0.04(+0.52%)
May 18, 2011 7.550 7.567 7.455 7.562 27,741 +0.09(+1.24%)
May 17, 2011 7.463 7.492 7.396 7.469 30,453 +0.01(+0.15%)
May 16, 2011 7.606 7.651 7.458 7.458 34,802 -0.17(-2.21%)
May 13, 2011 7.685 7.690 7.623 7.626 21,736 -0.14(-1.77%)
May 12, 2011 7.525 7.791 7.514 7.763 71,150 +0.24(+3.20%)
May 11, 2011 7.690 7.690 7.520 7.522 42,545 -0.15(-1.94%)
May 10, 2011 7.567 7.775 7.542 7.671 83,353 +0.11(+1.48%)
May 09, 2011 7.567 7.626 7.475 7.559 58,123 +0.10(+1.39%)
May 06, 2011 7.522 7.567 7.455 7.455 19,531 +0.02(+0.30%)
May 05, 2011 7.497 7.520 7.427 7.433 32,126 -0.05(-0.67%)
May 04, 2011 7.651 7.749 7.469 7.483 64,809 -0.06(-0.85%)
May 03, 2011 7.626 7.651 7.514 7.548 49,581 -0.03(-0.44%)
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.