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 (%)
Sep 30, 2019 4.641 4.687 4.454 4.462 437,066 -0.19(-4.17%)
Sep 27, 2019 4.703 4.835 4.586 4.656 195,351 -0.04(-0.83%)
Sep 26, 2019 4.881 4.881 4.679 4.695 155,696 -0.19(-3.97%)
Sep 25, 2019 4.912 4.943 4.746 4.889 192,439 -0.03(-0.63%)
Sep 24, 2019 5.130 5.246 4.850 4.920 157,314 -0.26(-5.09%)
Sep 23, 2019 5.161 5.258 5.106 5.184 273,284 +0.06(+1.21%)
Sep 20, 2019 5.060 5.172 4.982 5.122 857,175 +0.08(+1.54%)
Sep 19, 2019 5.230 5.269 4.990 5.044 97,778 -0.13(-2.55%)
Sep 18, 2019 5.168 5.238 5.091 5.176 159,829 +0.00(+0.00%)
Sep 17, 2019 5.409 5.417 5.052 5.176 182,764 -0.26(-4.71%)
Sep 16, 2019 5.541 5.619 5.362 5.432 250,217 +0.16(+3.09%)
Sep 13, 2019 5.192 5.386 5.114 5.269 196,640 +0.07(+1.34%)
Sep 12, 2019 5.393 5.463 5.137 5.199 187,853 -0.26(-4.69%)
Sep 11, 2019 5.192 5.572 5.192 5.456 627,026 +0.28(+5.40%)
Sep 10, 2019 5.153 5.471 5.153 5.176 319,703 -0.01(-0.15%)
Sep 09, 2019 5.029 5.277 4.901 5.184 191,541 +0.16(+3.25%)
Sep 06, 2019 4.819 5.044 4.718 5.021 379,234 +0.19(+3.85%)
Sep 05, 2019 4.819 5.036 4.811 4.835 278,042 +0.02(+0.32%)
Sep 04, 2019 4.486 4.959 4.447 4.819 485,885 +0.33(+7.44%)
Sep 03, 2019 4.540 4.602 4.462 4.486 276,494 -0.06(-1.37%)
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%)
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.