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

Falcon Minerals Corp Cl A (NQ: FLMN )

7.770 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 2022 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 (%)
Aug 30, 2019 4.563 4.742 4.540 4.548 178,341 +0.01(+0.17%)
Aug 29, 2019 4.579 4.648 4.532 4.540 130,786 +0.00(+0.00%)
Aug 28, 2019 4.625 4.625 4.501 4.540 307,829 -0.08(-1.68%)
Aug 27, 2019 4.672 4.678 4.501 4.617 561,515 -0.02(-0.50%)
Aug 26, 2019 4.610 4.819 4.602 4.641 155,314 -0.02(-0.33%)
Aug 23, 2019 4.780 4.792 4.567 4.656 215,453 -0.22(-4.46%)
Aug 22, 2019 4.911 5.079 4.817 4.874 325,222 -0.08(-1.68%)
Aug 21, 2019 4.957 5.033 4.843 4.957 185,565 +0.06(+1.24%)
Aug 20, 2019 4.896 4.968 4.745 4.896 296,872 +0.10(+2.05%)
Aug 19, 2019 4.843 4.927 4.684 4.798 276,241 +0.02(+0.48%)
Aug 16, 2019 4.578 4.904 4.495 4.775 149,353 +0.22(+4.83%)
Aug 15, 2019 4.585 4.608 4.411 4.555 295,755 -0.03(-0.66%)
Aug 14, 2019 4.722 4.722 4.548 4.585 202,784 -0.15(-3.20%)
Aug 13, 2019 4.684 4.886 4.684 4.737 140,694 -0.02(-0.32%)
Aug 12, 2019 4.737 4.820 4.639 4.752 249,870 +0.13(+2.79%)
Aug 09, 2019 4.676 4.790 4.585 4.623 95,654 -0.04(-0.81%)
Aug 08, 2019 4.858 4.889 4.601 4.661 380,744 -0.17(-3.45%)
Aug 07, 2019 4.699 4.919 4.585 4.828 290,873 +0.08(+1.60%)
Aug 06, 2019 4.927 5.184 4.699 4.752 365,737 -0.11(-2.18%)
Aug 05, 2019 5.609 5.738 4.820 4.858 839,781 -1.02(-17.40%)
Aug 02, 2019 5.859 5.942 5.775 5.882 132,201 -0.02(-0.38%)
Aug 01, 2019 5.950 6.056 5.874 5.904 288,901 -0.09(-1.52%)
Jul 31, 2019 6.003 6.314 5.995 5.995 227,195 -0.02(-0.25%)
Jul 30, 2019 5.859 6.139 5.859 6.010 154,787 +0.09(+1.54%)
Jul 29, 2019 5.988 6.018 5.897 5.919 164,753 -0.07(-1.14%)
Jul 26, 2019 5.957 6.041 5.942 5.988 132,597 +0.01(+0.13%)
Jul 25, 2019 6.147 6.147 5.980 5.980 89,109 -0.16(-2.59%)
Jul 24, 2019 6.185 6.215 6.079 6.139 172,082 +0.01(+0.12%)
Jul 23, 2019 6.063 6.139 5.919 6.132 76,701 +0.07(+1.12%)
Jul 22, 2019 6.071 6.139 5.889 6.063 81,794 +0.03(+0.50%)
Jul 19, 2019 5.874 6.084 5.866 6.033 227,064 +0.11(+1.92%)
Jul 18, 2019 5.882 5.950 5.768 5.919 179,955 +0.04(+0.64%)
Jul 17, 2019 5.912 5.957 5.836 5.882 105,108 -0.01(-0.13%)
Jul 16, 2019 5.942 6.056 5.889 5.889 133,969 -0.06(-1.02%)
Jul 15, 2019 5.988 5.988 5.874 5.950 211,399 +0.01(+0.13%)
Jul 12, 2019 6.033 6.048 5.904 5.942 279,971 -0.08(-1.26%)
Jul 11, 2019 6.170 6.245 5.957 6.018 315,298 -0.14(-2.34%)
Jul 10, 2019 6.268 6.354 6.158 6.162 154,997 -0.14(-2.17%)
Jul 09, 2019 6.185 6.306 6.063 6.298 156,098 +0.08(+1.34%)
Jul 08, 2019 6.253 6.344 6.170 6.215 183,381 -0.07(-1.09%)
Jul 05, 2019 6.427 6.435 6.086 6.283 137,347 -0.17(-2.70%)
Jul 03, 2019 6.367 6.609 6.238 6.458 128,771 +0.11(+1.67%)
Jul 02, 2019 6.427 6.480 6.329 6.351 205,104 -0.14(-2.10%)
Jul 01, 2019 6.405 6.685 6.405 6.488 395,401 +0.12(+1.90%)
Jun 28, 2019 6.314 6.564 6.154 6.367 6,328,785 +0.08(+1.20%)
Jun 27, 2019 6.238 6.435 6.215 6.291 277,737 +0.04(+0.61%)
Jun 26, 2019 6.063 6.367 6.063 6.253 285,385 +0.29(+4.83%)
Jun 25, 2019 5.950 6.170 5.882 5.965 289,593 +0.04(+0.64%)
Jun 24, 2019 6.026 6.063 5.919 5.927 171,146 -0.06(-1.01%)
Jun 21, 2019 6.154 6.223 5.722 5.988 241,973 -0.11(-1.86%)
Jun 20, 2019 6.033 6.412 6.003 6.101 187,474 +0.11(+1.77%)
Jun 19, 2019 6.071 6.139 5.957 5.995 267,900 -0.12(-1.98%)
Jun 18, 2019 5.760 6.124 5.759 6.117 222,363 +0.40(+7.03%)
Jun 17, 2019 5.889 5.889 5.715 5.715 239,568 +0.04(+0.67%)
Jun 14, 2019 5.396 5.707 5.347 5.677 172,970 +0.32(+5.94%)
Jun 13, 2019 5.381 5.517 5.294 5.359 174,884 +0.01(+0.14%)
Jun 12, 2019 5.616 5.669 5.268 5.351 115,089 -0.26(-4.59%)
Jun 11, 2019 5.556 5.707 5.487 5.609 113,561 +0.11(+1.93%)
Jun 10, 2019 5.548 5.582 5.237 5.503 708,911 -0.09(-1.63%)
Jun 07, 2019 5.639 5.722 5.510 5.594 211,891 +0.00(+0.00%)
Jun 06, 2019 5.533 5.616 5.396 5.594 92,830 +0.11(+1.93%)
Jun 05, 2019 5.609 5.609 5.313 5.487 178,947 -0.08(-1.50%)
Jun 04, 2019 5.707 6.045 5.503 5.571 326,779 -0.14(-2.39%)
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.