Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flooidcx Corp (OP: FLCX )

1.000 -0.190 (-15.97%)
Streaming Delayed Price Updated: 1:41 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 (%)
Jan 31, 2024 3.100 3.100 3.100 3.100 660 +0.05(+1.64%)
Jan 30, 2024 3.200 3.200 3.050 3.050 3,693 -0.13(-4.09%)
Jan 29, 2024 3.050 3.180 3.050 3.180 1,101 +0.39(+13.98%)
Jan 25, 2024 2.790 0 -0.41(-12.81%)
Jan 24, 2024 3.200 3.200 3.200 3.200 300 +0.20(+6.67%)
Jan 23, 2024 3.100 3.100 3.000 3.000 700 -0.15(-4.76%)
Jan 22, 2024 3.150 3.150 3.150 3.150 200 -0.06(-1.87%)
Jan 19, 2024 3.210 3.210 3.210 3.210 183 +0.11(+3.55%)
Jan 18, 2024 3.100 3.100 3.100 3.100 1,694 +0.08(+2.65%)
Jan 17, 2024 2.940 3.020 2.940 3.020 2,100 +0.22(+7.86%)
Jan 12, 2024 2.800 0 +0.10(+3.70%)
Jan 11, 2024 2.730 2.761 2.700 2.700 550 -0.15(-5.26%)
Jan 10, 2024 2.440 2.850 2.440 2.850 285 -0.36(-11.21%)
Jan 09, 2024 3.160 3.210 3.160 3.210 305 +0.01(+0.31%)
Jan 08, 2024 3.200 3.200 3.200 3.200 288 +0.04(+1.27%)
Jan 04, 2024 3.160 40 -0.05(-1.56%)
Jan 03, 2024 3.210 3.210 3.163 3.210 411 +0.00(+0.00%)
Jan 02, 2024 3.180 3.210 3.180 3.210 2,165 +0.00(+0.00%)
Dec 28, 2023 3.210 0 +0.06(+1.90%)
Dec 27, 2023 3.250 3.250 3.150 3.150 1,044 -0.08(-2.63%)
Dec 26, 2023 3.235 3.235 3.235 3.235 507 -0.02(-0.46%)
Dec 21, 2023 3.250 0 -0.05(-1.52%)
Dec 20, 2023 3.300 3.300 3.300 3.300 1,727 +0.28(+9.27%)
Dec 19, 2023 3.400 3.400 3.000 3.020 1,461 -0.38(-11.18%)
Dec 18, 2023 3.550 3.550 3.400 3.400 3,596 -0.15(-4.23%)
Dec 15, 2023 3.550 3.550 3.550 3.550 1,143 +0.00(+0.11%)
Dec 13, 2023 3.546 166 +0.01(+0.17%)
Dec 12, 2023 3.550 3.550 3.500 3.540 6,916 -0.01(-0.28%)
Dec 11, 2023 3.550 3.550 3.550 3.550 2,275 +0.00(+0.00%)
Dec 08, 2023 3.512 3.550 3.512 3.550 840 +0.00(+0.00%)
Dec 07, 2023 3.500 3.723 3.500 3.550 3,441 +0.05(+1.43%)
Dec 06, 2023 3.510 3.890 3.500 3.500 2,774 -0.39(-10.03%)
Dec 05, 2023 3.890 3.890 3.890 3.890 1,138 +0.05(+1.30%)
Dec 04, 2023 3.400 3.840 3.400 3.840 1,566 -0.05(-1.29%)
Dec 01, 2023 3.420 3.890 3.400 3.890 4,940 +0.49(+14.41%)
Nov 30, 2023 3.400 3.500 3.400 3.400 5,884 -0.10(-2.86%)
Nov 29, 2023 3.790 3.790 3.500 3.500 2,155 -0.30(-7.89%)
Nov 28, 2023 3.930 3.930 3.800 3.800 426 +0.01(+0.26%)
Nov 24, 2023 3.790 1 +0.02(+0.53%)
Nov 22, 2023 3.770 3.770 3.770 3.770 338 -0.18(-4.56%)
Nov 21, 2023 3.800 3.950 3.800 3.950 7,980 +0.17(+4.43%)
Nov 20, 2023 3.500 3.783 3.500 3.783 1,269 +1.01(+36.55%)
Nov 17, 2023 3.850 3.850 2.300 2.770 1,719 -1.18(-29.87%)
Nov 10, 2023 3.950 0 +0.29(+7.92%)
Nov 09, 2023 3.660 3.660 3.660 3.660 100 +0.01(+0.27%)
Nov 07, 2023 3.650 10 -0.02(-0.54%)
Nov 06, 2023 3.670 3.670 3.670 3.670 250 +0.02(+0.55%)
Nov 03, 2023 3.850 3.850 3.650 3.650 5,157 -0.30(-7.59%)
Nov 02, 2023 3.920 3.950 3.850 3.950 3,081 +0.10(+2.60%)
Nov 01, 2023 3.850 3.853 3.850 3.850 4,314 +0.00(+0.00%)
Oct 31, 2023 3.850 3.850 3.850 3.850 531 -0.06(-1.61%)
Oct 30, 2023 3.913 3.913 3.913 3.913 1,500 -0.04(-0.94%)
Oct 27, 2023 3.925 3.950 3.925 3.950 1,316 +0.01(+0.25%)
Oct 24, 2023 3.940 0 +0.00(+0.00%)
Oct 23, 2023 3.890 3.940 3.890 3.940 837 +0.00(+0.00%)
Oct 20, 2023 3.940 3.940 3.805 3.940 1,101 +0.06(+1.55%)
Oct 19, 2023 3.890 3.900 3.797 3.880 1,114 +0.26(+7.26%)
Oct 17, 2023 3.618 17 +0.97(+36.51%)
Oct 16, 2023 4.140 3.800 2.650 2.650 2,632 -1.10(-29.33%)
Oct 13, 2023 3.750 3.750 3.750 3.750 149 -0.18(-4.58%)
Oct 10, 2023 3.930 89 +0.13(+3.42%)
Oct 09, 2023 3.605 3.800 3.605 3.800 650 -0.14(-3.56%)
Oct 06, 2023 3.940 3.940 3.940 3.940 255 +0.24(+6.49%)
Oct 05, 2023 3.480 3.700 3.462 3.700 1,825 -0.21(-5.37%)
Oct 04, 2023 3.704 3.910 3.690 3.910 452 +0.22(+5.96%)
Oct 03, 2023 3.490 3.690 3.368 3.690 2,450 +0.09(+2.50%)
Oct 02, 2023 3.590 3.990 3.590 3.600 900 +0.64(+21.62%)
Sep 29, 2023 3.160 3.160 2.020 2.960 7,250 -0.94(-24.18%)
Sep 28, 2023 4.110 4.110 3.150 3.904 604 -0.10(-2.40%)
Sep 27, 2023 3.970 4.000 3.370 4.000 1,075 -0.10(-2.44%)
Sep 21, 2023 4.100 96 +0.15(+3.80%)
Sep 20, 2023 4.250 4.250 3.750 3.950 500 +0.80(+25.40%)
Sep 19, 2023 3.150 3.150 3.150 3.150 580 -0.84(-21.05%)
Sep 14, 2023 3.990 1 +0.05(+1.27%)
Sep 12, 2023 3.940 0 -0.06(-1.50%)
Sep 11, 2023 3.980 4.000 3.980 4.000 200 -0.05(-1.23%)
Sep 06, 2023 4.050 195 +0.06(+1.51%)
Sep 05, 2023 3.990 3.990 3.750 3.990 1,766 -0.01(-0.25%)
Sep 01, 2023 3.990 4.000 3.990 4.000 1,252 +0.01(+0.25%)
Aug 30, 2023 3.990 76 +0.19(+5.10%)
Aug 28, 2023 3.796 17 +0.03(+0.70%)
Aug 24, 2023 3.770 60 -0.09(-2.33%)
Aug 22, 2023 3.860 5 -0.24(-5.85%)
Aug 07, 2023 4.100 102 +0.01(+0.17%)
Aug 03, 2023 4.093 0 -0.01(-0.17%)
Aug 02, 2023 4.100 4.100 4.100 4.100 216 +0.00(+0.00%)
Aug 01, 2023 4.100 4.100 4.100 4.100 296 +0.05(+1.23%)
Jul 31, 2023 4.050 4.050 4.050 4.050 100 -0.03(-0.80%)
Jul 28, 2023 4.050 4.082 4.050 4.082 400 +0.00(+0.00%)
Jul 27, 2023 4.100 4.100 4.082 4.082 679 -0.01(-0.24%)
Jul 25, 2023 4.093 0 -0.01(-0.18%)
Jul 24, 2023 4.100 4.100 4.100 4.100 1,210 +0.02(+0.43%)
Jul 21, 2023 5.000 5.000 4.082 4.082 1,777 -0.69(-14.41%)
Jul 20, 2023 4.400 9.000 4.400 4.770 3,248 +0.37(+8.41%)
Jul 19, 2023 4.000 4.440 3.950 4.400 4,284 +0.40(+10.00%)
Jul 18, 2023 3.960 4.000 3.950 4.000 1,550 +0.00(+0.00%)
Jul 17, 2023 3.963 4.320 3.963 4.000 1,902 +0.08(+2.04%)
Jul 14, 2023 3.670 4.430 3.650 3.920 5,150 -0.06(-1.57%)
Jul 13, 2023 3.990 4.000 3.973 3.982 1,676 -0.02(-0.44%)
Jul 12, 2023 3.950 4.000 3.950 4.000 3,361 +0.07(+1.78%)
Jul 11, 2023 4.380 4.490 3.930 3.930 2,499 -0.56(-12.47%)
Jul 10, 2023 4.490 4.490 4.490 4.490 600 +0.49(+12.25%)
Jul 07, 2023 4.510 4.880 3.870 4.000 13,630 -0.25(-5.88%)
Jul 06, 2023 3.300 4.250 3.300 4.250 9,766 +0.95(+28.79%)
Jul 05, 2023 3.300 3.300 3.300 3.300 129 +0.00(+0.00%)
Jun 30, 2023 3.300 0 +0.00(+0.00%)
Jun 29, 2023 3.235 3.300 3.235 3.300 1,163 +0.13(+4.10%)
Jun 23, 2023 3.170 50 -0.13(-3.94%)
Jun 22, 2023 3.169 3.300 3.169 3.300 1,182 +0.12(+3.77%)
Jun 21, 2023 3.086 3.292 3.086 3.180 3,375 +0.18(+6.00%)
Jun 20, 2023 3.250 3.250 3.000 3.000 913 -0.17(-5.36%)
Jun 16, 2023 3.112 3.240 3.010 3.170 6,953 +0.28(+9.69%)
Jun 14, 2023 2.940 2.890 515 +0.34(+13.33%)
Jun 13, 2023 3.275 3.275 2.420 2.550 13,222 -0.75(-22.73%)
Jun 12, 2023 3.000 3.300 2.900 3.300 1,778 +0.55(+20.00%)
Jun 09, 2023 3.146 3.300 2.450 2.750 8,674 -0.40(-12.56%)
Jun 08, 2023 3.000 3.145 2.750 3.145 4,282 -0.06(-1.72%)
Jun 07, 2023 3.180 3.200 3.180 3.200 651 +0.00(+0.00%)
Jun 06, 2023 3.200 3.200 3.200 3.200 373 +0.00(+0.00%)
Jun 02, 2023 3.200 30 +0.20(+6.67%)
Jun 01, 2023 2.660 3.390 2.250 3.000 9,045 +0.34(+12.78%)
May 31, 2023 3.180 3.300 2.600 2.660 9,422 -0.73(-21.50%)
May 30, 2023 3.170 3.400 3.170 3.389 2,664 -0.11(-3.19%)
May 25, 2023 3.500 0 -0.15(-4.11%)
May 24, 2023 3.690 3.690 3.630 3.650 1,820 +0.40(+12.31%)
May 23, 2023 3.500 3.510 3.250 3.250 1,202 -0.40(-10.96%)
May 22, 2023 3.480 3.780 3.360 3.650 4,120 +0.17(+4.78%)
May 19, 2023 3.490 3.500 3.474 3.483 2,008 -0.02(-0.47%)
May 18, 2023 3.320 3.500 3.050 3.500 10,991 +0.00(+0.00%)
May 17, 2023 3.630 3.630 3.500 3.500 463 +0.00(+0.00%)
May 16, 2023 3.500 3.750 3.500 3.500 2,145 +0.00(+0.00%)
May 15, 2023 3.500 3.500 3.480 3.500 2,484 +0.00(+0.00%)
May 12, 2023 3.500 3.500 3.500 3.500 171 +0.01(+0.29%)
May 11, 2023 3.220 3.490 3.220 3.490 226 -0.01(-0.29%)
May 10, 2023 3.485 3.500 3.485 3.500 1,212 +0.05(+1.45%)
May 09, 2023 3.450 3.450 3.450 3.450 314 -0.03(-1.00%)
May 08, 2023 3.450 3.500 3.450 3.485 3,188 +0.03(+1.01%)
May 05, 2023 3.190 3.450 3.050 3.450 8,857 +0.45(+15.00%)
May 04, 2023 3.000 3.110 3.000 3.000 1,100 +0.10(+3.45%)
May 03, 2023 2.860 3.300 2.620 2.900 13,695 -0.50(-14.71%)
May 02, 2023 3.376 3.400 3.040 3.400 6,074 +0.07(+2.10%)
May 01, 2023 3.040 3.740 3.040 3.330 7,572 +0.62(+22.88%)
Apr 28, 2023 3.500 3.560 2.710 2.710 8,916 -0.61(-18.37%)
Apr 27, 2023 3.500 3.870 3.320 3.320 9,849 -0.16(-4.60%)
Apr 26, 2023 3.315 3.500 3.315 3.480 7,150 +0.08(+2.35%)
Apr 25, 2023 3.230 3.400 3.210 3.400 1,269 +0.20(+6.25%)
Apr 24, 2023 3.500 3.500 3.155 3.200 5,649 -0.55(-14.67%)
Apr 21, 2023 3.830 3.886 3.470 3.750 3,884 -0.17(-4.34%)
Apr 20, 2023 3.830 3.920 3.230 3.920 8,285 +0.12(+3.16%)
Apr 19, 2023 3.670 3.800 3.580 3.800 3,353 +0.13(+3.54%)
Apr 18, 2023 3.710 3.750 3.040 3.670 12,966 -0.04(-1.08%)
Apr 17, 2023 4.000 4.200 3.710 3.710 15,157 -0.31(-7.69%)
Apr 14, 2023 4.080 4.190 3.840 4.019 1,950 -0.08(-1.98%)
Apr 13, 2023 4.500 4.800 3.750 4.100 12,404 +0.00(+0.00%)
Apr 12, 2023 3.990 5.000 3.990 4.100 8,621 -0.40(-8.89%)
Apr 11, 2023 3.955 4.500 3.900 4.500 12,160 +0.49(+12.22%)
Apr 10, 2023 4.600 5.400 3.750 4.010 22,168 -0.39(-8.86%)
Apr 06, 2023 4.200 4.400 3.750 4.400 4,165 +0.39(+9.73%)
Apr 05, 2023 3.881 4.980 3.881 4.010 28,145 +0.51(+14.57%)
Apr 04, 2023 2.460 3.600 2.460 3.500 27,900 +1.02(+41.13%)
Apr 03, 2023 1.590 2.550 1.590 2.480 39,990 +0.99(+67.00%)
Mar 31, 2023 1.710 1.710 1.300 1.485 11,839 +0.04(+2.41%)
Mar 30, 2023 1.160 1.890 1.160 1.450 8,962 +0.29(+25.00%)
Mar 29, 2023 1.160 1.160 1.160 1.160 123 +0.00(+0.00%)
Mar 28, 2023 1.070 1.170 1.040 1.160 13,132 +0.19(+19.59%)
Mar 27, 2023 0.9000 0.9700 0.8500 0.9700 13,062 +0.25(+34.72%)
Mar 24, 2023 0.8900 0.8900 0.7105 0.7200 3,000 -0.19(-20.75%)
Mar 23, 2023 0.9900 1.040 0.8585 0.9085 15,400 -0.07(-7.30%)
Mar 22, 2023 0.9700 1.110 0.9225 0.9800 10,035 +0.05(+4.93%)
Mar 21, 2023 0.8750 0.9340 0.8750 0.9340 7,010 +0.06(+6.74%)
Mar 20, 2023 0.8325 0.9000 0.7550 0.8750 6,294 +0.03(+3.92%)
Mar 17, 2023 0.7500 0.8420 0.7500 0.8420 880 -0.13(-13.64%)
Mar 16, 2023 0.9750 0.9750 0.9750 0.9750 205 -0.00(-0.41%)
Mar 15, 2023 0.7600 0.9790 0.6601 0.9790 6,343 +0.06(+6.41%)
Mar 14, 2023 0.9800 0.9800 0.9200 0.9200 4,500 -0.08(-8.00%)
Mar 13, 2023 1.000 1.000 1.000 1.000 204 +0.01(+1.01%)
Mar 10, 2023 0.8000 0.9900 0.8000 0.9900 2,167 +0.11(+12.50%)
Mar 09, 2023 0.7650 0.8800 0.7650 0.8800 3,390 +0.03(+3.23%)
Mar 08, 2023 0.9400 0.9400 0.8525 0.8525 691 +0.13(+18.40%)
Mar 07, 2023 0.7060 0.9300 0.7060 0.7200 6,492 -0.25(-25.77%)
Mar 06, 2023 0.9500 1.080 0.7500 0.9700 9,600 -0.07(-6.73%)
Mar 03, 2023 1.080 1.100 0.8605 1.040 13,706 -0.01(-0.95%)
Mar 02, 2023 1.270 1.400 1.050 1.050 14,325 -0.23(-17.97%)
Mar 01, 2023 1.170 1.330 1.070 1.280 10,152 +0.11(+9.40%)
Feb 28, 2023 1.430 1.430 1.040 1.170 14,151 -0.26(-18.18%)
Feb 27, 2023 1.265 1.430 1.230 1.430 1,310 +0.20(+16.50%)
Feb 24, 2023 1.320 1.538 1.130 1.228 25,522 -0.13(-9.74%)
Feb 23, 2023 1.580 1.580 1.280 1.360 12,517 -0.29(-17.58%)
Feb 22, 2023 1.780 1.800 1.470 1.650 23,290 -0.24(-12.70%)
Feb 21, 2023 2.170 2.810 1.365 1.890 127,450 +0.04(+2.16%)
Feb 17, 2023 1.200 2.200 1.100 1.850 112,229 +0.85(+85.00%)
Feb 16, 2023 0.9000 2.880 0.8500 1.000 112,313 +0.35(+53.47%)
Feb 03, 2023 0.6516 0 +0.00(+0.17%)
Feb 02, 2023 0.6505 0.6505 0.6505 0.6505 1,000 +0.08(+14.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.