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 )

10.71 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 6.686 6.726 6.400 6.726 32,437 +0.02(+0.32%)
May 28, 2009 6.457 6.705 6.427 6.705 60,113 +0.15(+2.34%)
May 27, 2009 6.557 6.592 6.400 6.551 10,176 -0.11(-1.62%)
May 26, 2009 6.581 6.659 6.438 6.659 25,200 +0.13(+2.06%)
May 22, 2009 6.524 6.524 6.479 6.524 8,429 -0.13(-2.02%)
May 21, 2009 6.414 6.699 6.411 6.659 165,885 +0.22(+3.34%)
May 20, 2009 6.422 6.444 6.368 6.444 58,199 +0.01(+0.08%)
May 19, 2009 6.371 6.438 6.312 6.438 16,161 -0.02(-0.29%)
May 18, 2009 6.320 6.457 6.188 6.457 62,518 +0.13(+2.11%)
May 15, 2009 6.188 6.446 6.188 6.324 85,923 +0.14(+2.20%)
May 14, 2009 6.105 6.188 6.083 6.188 30,121 +0.01(+0.22%)
May 13, 2009 6.091 6.185 6.091 6.175 34,790 +0.00(+0.00%)
May 12, 2009 6.053 6.185 6.024 6.175 56,522 +0.14(+2.27%)
May 11, 2009 6.027 6.040 5.615 6.037 96,286 +0.03(+0.45%)
May 08, 2009 5.946 6.013 5.862 6.010 259,625 +0.11(+1.95%)
May 07, 2009 5.919 5.922 5.895 5.896 28,839 -0.02(-0.39%)
May 06, 2009 5.736 5.919 5.736 5.919 134,860 +0.13(+2.33%)
May 05, 2009 5.610 5.852 5.583 5.784 570,105 +0.17(+3.12%)
May 04, 2009 5.610 5.610 5.542 5.610 45,851 +0.06(+1.16%)
May 01, 2009 5.542 5.558 5.540 5.545 8,177 -0.03(-0.48%)
Apr 30, 2009 5.569 5.572 5.499 5.572 4,460 +0.04(+0.78%)
Apr 29, 2009 5.440 5.540 5.440 5.529 2,542 +0.02(+0.29%)
Apr 28, 2009 5.513 5.513 5.513 5.513 371 -0.06(-1.01%)
Apr 27, 2009 5.453 5.583 5.453 5.569 45,717 +0.01(+0.24%)
Apr 24, 2009 5.556 5.556 5.556 5.556 3,345 +0.02(+0.44%)
Apr 23, 2009 5.596 5.596 5.523 5.531 2,973 -0.06(-1.15%)
Apr 22, 2009 5.588 5.650 5.588 5.596 7,790 -0.03(-0.48%)
Apr 21, 2009 5.650 5.650 5.548 5.623 12,715 -0.04(-0.71%)
Apr 20, 2009 5.811 5.862 5.639 5.663 8,270 +0.00(+0.00%)
Apr 17, 2009 5.868 5.919 5.534 5.663 29,794 -0.02(-0.28%)
Apr 16, 2009 5.879 5.879 5.679 5.679 32,050 +0.09(+1.54%)
Apr 15, 2009 5.491 5.596 5.491 5.593 45,346 +0.02(+0.39%)
Apr 14, 2009 5.583 5.825 5.459 5.572 61,819 +0.01(+0.19%)
Apr 13, 2009 5.650 5.663 5.462 5.561 22,858 -0.09(-1.57%)
Apr 09, 2009 5.513 5.650 5.513 5.650 17,146 +0.13(+2.44%)
Apr 08, 2009 5.394 5.542 5.394 5.515 22,163 -0.01(-0.24%)
Apr 07, 2009 5.448 5.529 5.448 5.529 743 -0.01(-0.10%)
Apr 06, 2009 5.537 5.537 5.448 5.534 12,042 -0.01(-0.19%)
Apr 03, 2009 5.537 5.650 5.488 5.545 85,299 +0.01(+0.15%)
Apr 02, 2009 5.459 5.540 5.440 5.537 12,485 +0.21(+3.89%)
Apr 01, 2009 5.513 5.542 5.314 5.330 22,758 -0.10(-1.88%)
Mar 31, 2009 5.314 5.542 5.314 5.432 7,991 -0.11(-1.99%)
Mar 27, 2009 5.542 5.542 5.394 5.542 8,177 +0.00(+0.00%)
Mar 26, 2009 5.542 5.542 5.542 5.542 371 +0.00(+0.00%)
Mar 25, 2009 5.437 5.542 5.418 5.542 4,411 +0.03(+0.49%)
Mar 23, 2009 5.515 5.515 5.515 5.515 0 +0.03(+0.49%)
Mar 20, 2009 5.488 5.488 5.435 5.488 2,676 +0.01(+0.15%)
Mar 17, 2009 5.480 5.480 5.480 5.480 371 +0.10(+1.85%)
Mar 16, 2009 5.322 5.381 5.322 5.381 6,801 +0.06(+1.11%)
Mar 13, 2009 5.203 5.351 5.203 5.322 1,858 -0.03(-0.60%)
Mar 12, 2009 5.351 5.354 5.351 5.354 1,698 +0.13(+2.42%)
Mar 11, 2009 5.227 5.227 5.227 5.227 371 -0.15(-2.80%)
Mar 10, 2009 5.378 5.378 5.378 5.378 371 +0.01(+0.10%)
Mar 09, 2009 5.354 5.381 5.246 5.373 8,931 +0.02(+0.35%)
Mar 06, 2009 5.386 5.394 5.354 5.354 42,465 -0.03(-0.50%)
Mar 05, 2009 5.392 5.392 5.381 5.381 1,115 -0.13(-2.44%)
Mar 04, 2009 5.515 5.515 5.515 5.515 6,984 -0.08(-1.35%)
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.