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 31, 2012 7.787 7.900 7.752 7.833 63,083 +0.03(+0.37%)
May 30, 2012 7.845 7.883 7.787 7.804 22,632 -0.09(-1.14%)
May 29, 2012 7.958 7.970 7.857 7.894 24,394 -0.03(-0.33%)
May 25, 2012 7.955 7.976 7.918 7.920 33,642 -0.03(-0.44%)
May 24, 2012 7.961 7.961 7.874 7.955 37,325 +0.03(+0.33%)
May 23, 2012 7.888 7.955 7.793 7.929 42,687 +0.01(+0.18%)
May 22, 2012 7.950 7.974 7.854 7.915 61,899 -0.03(-0.44%)
May 21, 2012 7.903 7.973 7.891 7.950 32,094 +0.06(+0.74%)
May 18, 2012 7.854 7.976 7.854 7.891 73,277 -0.01(-0.11%)
May 17, 2012 7.909 7.965 7.859 7.900 71,546 -0.01(-0.11%)
May 16, 2012 7.970 8.005 7.851 7.909 92,148 +0.04(+0.48%)
May 15, 2012 7.932 7.987 7.857 7.871 15,157 -0.03(-0.37%)
May 14, 2012 7.827 8.031 7.827 7.900 23,293 -0.01(-0.11%)
May 11, 2012 7.880 7.938 7.880 7.909 40,873 -0.03(-0.44%)
May 10, 2012 7.987 8.109 7.918 7.944 8,841 +0.00(+0.00%)
May 09, 2012 7.973 8.019 7.924 7.944 24,105 -0.07(-0.83%)
May 08, 2012 7.918 8.162 7.915 8.011 91,677 +0.06(+0.77%)
May 07, 2012 7.842 7.952 7.842 7.950 88,438 +0.08(+1.00%)
May 04, 2012 7.932 7.944 7.845 7.871 65,557 -0.07(-0.84%)
May 03, 2012 7.906 7.973 7.845 7.938 44,804 -0.01(-0.11%)
May 02, 2012 7.854 7.985 7.803 7.947 56,647 +0.03(+0.37%)
May 01, 2012 7.967 7.976 7.897 7.918 74,816 -0.08(-1.02%)
Apr 30, 2012 8.040 8.040 7.967 7.999 19,600 -0.01(-0.07%)
Apr 27, 2012 7.990 8.063 7.950 8.005 41,634 -0.04(-0.54%)
Apr 26, 2012 7.993 8.060 7.993 8.048 10,473 +0.00(+0.00%)
Apr 25, 2012 8.025 8.054 7.920 8.048 39,455 +0.08(+1.06%)
Apr 24, 2012 7.848 7.964 7.845 7.964 18,093 +0.09(+1.11%)
Apr 23, 2012 7.848 7.918 7.830 7.877 39,507 -0.09(-1.17%)
Apr 20, 2012 8.031 8.048 7.877 7.970 64,576 +0.10(+1.22%)
Apr 19, 2012 7.816 7.888 7.801 7.874 102,580 +0.02(+0.22%)
Apr 18, 2012 7.874 7.979 7.822 7.857 32,730 -0.06(-0.81%)
Apr 17, 2012 7.932 7.984 7.874 7.920 42,474 -0.00(-0.04%)
Apr 16, 2012 7.798 7.929 7.798 7.923 8,624 +0.15(+1.87%)
Apr 13, 2012 7.900 7.915 7.743 7.778 37,841 -0.15(-1.83%)
Apr 12, 2012 7.822 7.932 7.822 7.923 50,545 +0.08(+1.00%)
Apr 11, 2012 7.790 7.845 7.755 7.845 35,814 +0.13(+1.73%)
Apr 10, 2012 7.749 7.760 7.688 7.711 85,977 -0.03(-0.38%)
Apr 09, 2012 7.700 7.743 7.671 7.740 37,308 -0.04(-0.49%)
Apr 05, 2012 7.729 7.787 7.729 7.778 10,407 +0.00(+0.04%)
Apr 04, 2012 7.714 7.810 7.714 7.775 46,831 -0.01(-0.11%)
Apr 03, 2012 7.807 7.828 7.714 7.784 45,327 -0.01(-0.19%)
Apr 02, 2012 7.700 7.822 7.700 7.798 36,760 +0.10(+1.28%)
Mar 30, 2012 7.888 7.888 7.700 7.700 84,328 -0.12(-1.56%)
Mar 29, 2012 7.784 7.880 7.735 7.822 37,277 +0.00(+0.00%)
Mar 28, 2012 7.726 7.854 7.717 7.822 36,764 +0.03(+0.41%)
Mar 27, 2012 7.845 7.845 7.742 7.790 47,691 -0.08(-0.96%)
Mar 26, 2012 7.888 7.900 7.813 7.865 48,985 +0.02(+0.26%)
Mar 23, 2012 7.717 7.877 7.700 7.845 37,335 +0.11(+1.47%)
Mar 22, 2012 7.671 7.732 7.642 7.732 129,002 +0.03(+0.45%)
Mar 21, 2012 7.705 7.761 7.647 7.697 13,556 -0.01(-0.15%)
Mar 20, 2012 7.740 7.787 7.673 7.708 14,888 -0.10(-1.34%)
Mar 19, 2012 7.694 7.845 7.694 7.813 29,144 +0.12(+1.55%)
Mar 16, 2012 7.772 7.772 7.647 7.694 95,638 -0.08(-0.97%)
Mar 15, 2012 7.688 7.772 7.688 7.769 46,907 +0.11(+1.48%)
Mar 14, 2012 7.702 7.705 7.656 7.656 12,942 -0.02(-0.26%)
Mar 13, 2012 7.633 7.705 7.518 7.676 136,533 +0.13(+1.68%)
Mar 12, 2012 7.558 7.590 7.524 7.549 10,460 +0.00(+0.04%)
Mar 09, 2012 7.397 7.604 7.397 7.547 32,162 +0.13(+1.75%)
Mar 08, 2012 7.371 7.417 7.310 7.417 37,463 +0.07(+0.90%)
Mar 07, 2012 7.293 7.351 7.233 7.351 28,287 +0.11(+1.51%)
Mar 06, 2012 7.273 7.328 7.230 7.241 68,240 -0.11(-1.45%)
Mar 05, 2012 7.276 7.359 7.276 7.348 43,824 +0.07(+0.99%)
Mar 02, 2012 7.400 7.457 7.273 7.276 61,148 -0.12(-1.67%)
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.