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 (%)
Apr 30, 2019 6.638 6.638 6.141 6.430 374,411 -0.16(-2.36%)
Apr 29, 2019 6.571 6.652 6.571 6.586 115,290 -0.01(-0.11%)
Apr 26, 2019 6.652 6.697 6.549 6.593 94,250 -0.10(-1.44%)
Apr 25, 2019 6.638 6.712 6.638 6.690 83,548 +0.05(+0.78%)
Apr 24, 2019 6.771 6.771 6.586 6.638 210,268 -0.08(-1.21%)
Apr 23, 2019 6.719 6.823 6.630 6.719 109,918 -0.01(-0.22%)
Apr 22, 2019 6.690 6.890 6.690 6.734 85,088 +0.02(+0.33%)
Apr 18, 2019 6.868 6.868 6.645 6.712 74,429 -0.15(-2.16%)
Apr 17, 2019 6.675 6.890 6.660 6.860 354,599 +0.20(+3.01%)
Apr 16, 2019 6.652 6.823 6.578 6.660 140,035 +0.01(+0.22%)
Apr 15, 2019 6.905 6.905 6.571 6.645 81,609 -0.23(-3.34%)
Apr 12, 2019 6.905 7.031 6.838 6.875 167,197 +0.10(+1.53%)
Apr 11, 2019 6.801 6.830 6.697 6.771 75,384 -0.02(-0.33%)
Apr 10, 2019 6.771 7.063 6.608 6.793 113,289 +0.04(+0.55%)
Apr 09, 2019 6.801 6.816 6.608 6.756 269,966 -0.04(-0.55%)
Apr 08, 2019 6.986 7.068 6.727 6.793 190,700 -0.09(-1.29%)
Apr 05, 2019 6.742 6.942 6.690 6.882 482,849 +0.16(+2.32%)
Apr 04, 2019 6.682 6.808 6.460 6.727 66,149 -0.04(-0.55%)
Apr 03, 2019 6.749 6.875 6.645 6.764 128,915 +0.01(+0.22%)
Apr 02, 2019 6.719 6.749 6.386 6.749 212,473 +0.09(+1.34%)
Apr 01, 2019 6.727 6.764 6.568 6.660 171,636 +0.10(+1.58%)
Mar 29, 2019 6.467 6.771 6.452 6.556 208,996 +0.16(+2.43%)
Mar 28, 2019 6.400 6.482 6.304 6.400 96,621 -0.05(-0.80%)
Mar 27, 2019 6.504 6.586 6.356 6.452 82,221 +0.01(+0.12%)
Mar 26, 2019 6.475 6.586 6.400 6.445 83,413 +0.04(+0.70%)
Mar 25, 2019 6.208 6.452 6.015 6.400 266,411 +0.13(+2.13%)
Mar 22, 2019 6.615 6.615 6.230 6.267 108,678 -0.38(-5.69%)
Mar 21, 2019 6.512 6.667 6.415 6.645 166,950 +0.10(+1.59%)
Mar 20, 2019 6.460 6.652 6.400 6.541 221,433 +0.08(+1.26%)
Mar 19, 2019 6.482 6.512 6.334 6.460 180,138 -0.03(-0.46%)
Mar 18, 2019 6.460 6.489 6.326 6.489 157,244 +0.00(+0.00%)
Mar 15, 2019 6.052 6.541 6.000 6.489 461,275 +0.43(+7.10%)
Mar 14, 2019 5.978 6.119 5.933 6.059 133,281 +0.05(+0.86%)
Mar 13, 2019 5.874 6.007 5.874 6.007 99,789 +0.20(+3.45%)
Mar 12, 2019 6.007 6.044 5.800 5.807 135,069 -0.20(-3.33%)
Mar 11, 2019 5.933 6.081 5.874 6.007 109,743 +0.16(+2.66%)
Mar 08, 2019 5.963 6.000 5.770 5.852 152,230 -0.14(-2.35%)
Mar 07, 2019 5.859 6.208 5.859 5.992 172,070 +0.13(+2.15%)
Mar 06, 2019 5.881 6.067 5.755 5.866 444,446 -0.09(-1.49%)
Mar 05, 2019 5.874 5.963 5.785 5.955 106,754 +0.07(+1.26%)
Mar 04, 2019 5.896 5.963 5.785 5.881 120,662 +0.07(+1.15%)
Mar 01, 2019 5.748 5.929 5.748 5.814 80,497 +0.07(+1.16%)
Feb 28, 2019 5.822 5.889 5.714 5.748 119,283 -0.03(-0.51%)
Feb 27, 2019 5.748 5.874 5.636 5.777 197,744 +0.03(+0.52%)
Feb 26, 2019 5.725 5.963 5.711 5.748 196,381 +0.04(+0.78%)
Feb 25, 2019 5.659 5.770 5.577 5.703 66,474 +0.05(+0.92%)
Feb 22, 2019 5.681 5.814 5.585 5.651 78,205 -0.04(-0.65%)
Feb 21, 2019 5.829 5.840 5.651 5.688 92,988 -0.15(-2.54%)
Feb 20, 2019 5.792 5.978 5.748 5.837 130,791 +0.02(+0.38%)
Feb 19, 2019 5.836 5.966 5.796 5.814 137,533 +0.03(+0.50%)
Feb 15, 2019 5.706 5.825 5.677 5.786 398,097 +0.10(+1.78%)
Feb 14, 2019 5.287 5.764 5.287 5.684 652,312 +0.40(+7.67%)
Feb 13, 2019 5.250 5.370 5.250 5.279 207,242 +0.04(+0.69%)
Feb 12, 2019 5.352 5.471 5.164 5.243 318,712 -0.01(-0.28%)
Feb 11, 2019 5.359 5.402 5.236 5.258 182,387 -0.05(-0.95%)
Feb 08, 2019 5.156 5.460 5.156 5.308 468,618 +0.08(+1.52%)
Feb 07, 2019 5.793 5.836 5.171 5.229 477,651 -0.63(-10.74%)
Feb 06, 2019 6.002 6.234 5.843 5.858 261,441 +0.07(+1.25%)
Feb 05, 2019 5.851 5.995 5.786 5.786 232,457 -0.14(-2.44%)
Feb 04, 2019 5.988 6.060 5.767 5.930 424,561 -0.17(-2.84%)
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.