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

First of Long Isla (NQ: FLIC )

10.00 +0.18 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2010 6.926 7.010 6.874 6.874 25,397 -0.05(-0.74%)
May 27, 2010 7.018 7.018 6.793 6.926 33,458 +0.02(+0.35%)
May 26, 2010 6.863 7.042 6.779 6.901 46,760 +0.10(+1.52%)
May 25, 2010 6.589 6.847 6.589 6.798 18,361 +0.11(+1.66%)
May 24, 2010 6.920 6.920 6.657 6.687 23,254 -0.12(-1.75%)
May 21, 2010 6.657 7.007 6.657 6.806 49,157 +0.12(+1.74%)
May 20, 2010 6.808 7.072 6.644 6.690 33,211 -0.33(-4.75%)
May 19, 2010 7.191 7.297 6.928 7.023 55,183 -0.16(-2.19%)
May 18, 2010 7.457 7.457 7.178 7.181 16,439 -0.21(-2.86%)
May 17, 2010 7.416 7.441 7.284 7.392 24,003 +0.01(+0.15%)
May 14, 2010 7.506 7.506 7.305 7.381 27,429 -0.14(-1.80%)
May 13, 2010 7.593 7.614 7.427 7.517 34,303 -0.06(-0.79%)
May 12, 2010 7.243 7.590 7.162 7.576 50,927 +0.32(+4.41%)
May 11, 2010 7.141 7.278 7.075 7.256 47,560 +0.17(+2.37%)
May 10, 2010 6.960 7.110 6.809 7.088 80,484 +0.31(+4.56%)
May 07, 2010 6.646 6.993 6.646 6.779 34,461 +0.12(+1.83%)
May 06, 2010 6.782 6.844 6.654 6.657 45,407 -0.12(-1.84%)
May 05, 2010 6.779 6.863 6.766 6.782 33,355 +0.00(+0.04%)
May 04, 2010 6.958 6.958 6.755 6.779 68,116 -0.25(-3.55%)
May 03, 2010 6.961 7.050 6.939 7.029 102,991 +0.05(+0.70%)
Apr 30, 2010 6.861 7.011 6.850 6.980 60,523 +0.12(+1.74%)
Apr 29, 2010 6.749 6.890 6.711 6.861 19,227 +0.04(+0.64%)
Apr 28, 2010 6.793 6.912 6.779 6.817 11,155 +0.09(+1.33%)
Apr 27, 2010 6.918 6.918 6.711 6.728 29,085 -0.23(-3.35%)
Apr 26, 2010 6.972 6.985 6.844 6.961 64,170 -0.04(-0.50%)
Apr 23, 2010 6.728 6.996 6.728 6.996 29,295 +0.14(+2.10%)
Apr 22, 2010 6.804 6.853 6.798 6.852 7,770 +0.01(+0.12%)
Apr 21, 2010 6.698 6.844 6.698 6.844 17,874 +0.08(+1.24%)
Apr 20, 2010 6.671 6.760 6.671 6.760 17,350 +0.09(+1.42%)
Apr 19, 2010 6.644 6.709 6.644 6.665 10,469 -0.02(-0.32%)
Apr 16, 2010 6.749 6.749 6.595 6.687 49,887 -0.05(-0.68%)
Apr 15, 2010 6.627 6.760 6.524 6.733 49,179 +0.13(+1.97%)
Apr 14, 2010 6.431 6.614 6.431 6.603 40,100 +0.16(+2.48%)
Apr 13, 2010 6.454 6.462 6.416 6.443 35,280 +0.04(+0.59%)
Apr 12, 2010 6.435 6.457 6.405 6.405 16,329 -0.03(-0.42%)
Apr 09, 2010 6.467 6.467 6.413 6.432 60,353 +0.00(+0.00%)
Apr 08, 2010 6.513 6.579 6.413 6.432 99,391 -0.09(-1.33%)
Apr 07, 2010 6.587 6.607 6.511 6.519 31,902 -0.07(-1.03%)
Apr 06, 2010 6.608 6.614 6.538 6.587 12,431 -0.07(-1.06%)
Apr 05, 2010 6.608 6.690 6.598 6.657 27,053 +0.09(+1.45%)
Apr 01, 2010 6.532 6.562 6.562 6.562 29,870 +0.03(+0.41%)
Mar 31, 2010 6.673 6.679 6.454 6.535 85,765 -0.15(-2.27%)
Mar 30, 2010 6.679 6.779 6.665 6.687 116,149 -0.04(-0.56%)
Mar 29, 2010 6.809 6.809 6.714 6.725 11,988 -0.04(-0.60%)
Mar 26, 2010 6.915 6.988 6.766 6.766 27,831 -0.16(-2.35%)
Mar 25, 2010 6.945 6.945 6.928 6.928 6,114 -0.02(-0.27%)
Mar 24, 2010 7.012 7.012 6.795 6.947 34,860 -0.03(-0.47%)
Mar 23, 2010 6.961 7.042 6.874 6.980 30,386 +0.05(+0.66%)
Mar 22, 2010 6.812 6.939 6.779 6.934 22,937 +0.10(+1.51%)
Mar 19, 2010 6.722 6.877 6.638 6.831 95,921 +0.15(+2.27%)
Mar 18, 2010 6.682 6.795 6.637 6.679 34,620 -0.00(-0.04%)
Mar 17, 2010 6.806 6.934 6.682 6.682 31,297 -0.09(-1.36%)
Mar 16, 2010 6.964 6.964 6.714 6.774 19,740 -0.08(-1.11%)
Mar 15, 2010 6.880 6.980 6.793 6.850 30,464 -0.08(-1.17%)
Mar 12, 2010 6.801 6.969 6.801 6.931 5,019 -0.02(-0.35%)
Mar 11, 2010 6.874 6.977 6.874 6.955 9,473 +0.10(+1.42%)
Mar 10, 2010 6.761 6.858 6.761 6.858 12,470 +0.05(+0.75%)
Mar 09, 2010 6.624 6.807 6.624 6.807 15,477 -0.01(-0.16%)
Mar 08, 2010 6.683 6.820 6.659 6.817 19,848 +0.06(+0.92%)
Mar 05, 2010 6.605 6.761 6.543 6.756 46,543 +0.14(+2.16%)
Mar 04, 2010 6.651 6.659 6.484 6.613 49,721 -0.05(-0.77%)
Mar 03, 2010 6.764 6.863 6.583 6.664 85,994 -0.10(-1.47%)
Mar 02, 2010 6.670 6.783 6.648 6.764 21,803 -0.06(-0.87%)
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.