Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: FLYX )

4.360 -0.120 (-2.68%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	4.610	4.620	4.310	4.360	21,936	-0.12(-2.68%)
Jun 13, 2024	4.710	4.800	4.290	4.480	14,444	-0.10(-2.18%)
Jun 12, 2024	4.490	4.840	4.310	4.580	40,459	+0.28(+6.51%)
Jun 11, 2024	4.700	5.100	4.250	4.300	73,865	-0.20(-4.44%)
Jun 10, 2024	4.710	4.910	4.500	4.500	32,408	+0.00(+0.00%)
Jun 07, 2024	5.210	5.250	4.260	4.500	23,577	-0.50(-10.00%)
Jun 06, 2024	5.140	5.355	5.000	5.000	22,144	-0.16(-3.10%)
Jun 05, 2024	5.260	5.790	4.500	5.160	73,272	-0.07(-1.34%)
Jun 04, 2024	5.880	6.211	5.160	5.230	28,782	-0.62(-10.60%)
Jun 03, 2024	5.200	6.220	5.033	5.850	60,733	+0.45(+8.33%)
May 31, 2024	5.280	5.820	5.280	5.400	70,463	+0.16(+3.05%)
May 30, 2024	7.540	7.681	4.440	5.240	327,013	-2.92(-35.78%)
May 29, 2024	6.860	8.390	6.680	8.160	142,214	+1.24(+17.92%)
May 28, 2024	5.650	7.830	5.650	6.920	119,311	+1.31(+23.35%)
May 24, 2024	5.630	5.867	5.330	5.610	17,686	-0.02(-0.36%)
May 23, 2024	5.480	5.930	5.260	5.630	39,120	+0.09(+1.62%)
May 22, 2024	6.130	6.370	5.540	5.540	15,167	-0.53(-8.73%)
May 21, 2024	6.380	6.710	6.070	6.070	44,306	-0.49(-7.47%)
May 20, 2024	6.290	6.775	6.200	6.560	16,947	+0.28(+4.46%)
May 17, 2024	6.170	6.960	6.170	6.280	16,274	-0.26(-3.98%)
May 16, 2024	5.940	7.190	5.940	6.540	111,594	+0.49(+8.10%)
May 15, 2024	5.720	6.250	5.670	6.050	39,995	+0.30(+5.22%)
May 14, 2024	5.240	5.750	5.200	5.750	30,399	+0.53(+10.15%)
May 13, 2024	5.230	5.680	5.010	5.220	17,713	-0.17(-3.15%)
May 10, 2024	5.050	5.550	5.030	5.390	41,045	+0.29(+5.69%)
May 09, 2024	4.770	5.100	4.456	5.100	51,787	+0.26(+5.37%)
May 08, 2024	4.870	5.100	4.750	4.840	13,806	+0.03(+0.62%)
May 07, 2024	4.690	4.950	4.530	4.810	30,789	+0.23(+5.02%)
May 06, 2024	4.430	5.190	4.380	4.580	48,536	+0.16(+3.62%)
May 03, 2024	4.420	4.700	4.420	4.420	20,739	+0.03(+0.68%)
May 02, 2024	4.240	4.660	4.240	4.390	29,611	-0.10(-2.23%)
May 01, 2024	4.270	4.510	4.040	4.490	24,580	+0.27(+6.40%)
Apr 30, 2024	4.320	4.590	4.140	4.220	28,394	-0.23(-5.17%)
Apr 29, 2024	4.280	4.465	3.880	4.450	32,380	+0.15(+3.49%)
Apr 26, 2024	4.330	4.490	4.110	4.300	25,017	+0.19(+4.62%)
Apr 25, 2024	4.590	4.590	4.090	4.110	33,975	-0.39(-8.67%)
Apr 24, 2024	4.660	4.760	4.500	4.500	15,260	-0.18(-3.85%)
Apr 23, 2024	4.660	4.840	4.560	4.680	10,871	+0.04(+0.86%)
Apr 22, 2024	4.630	4.750	4.530	4.640	21,951	+0.01(+0.22%)
Apr 19, 2024	4.800	4.800	4.580	4.630	29,144	-0.17(-3.54%)
Apr 18, 2024	4.660	4.840	4.522	4.800	12,539	+0.10(+2.13%)
Apr 17, 2024	4.590	4.700	4.580	4.700	12,535	-0.09(-1.88%)
Apr 16, 2024	4.560	4.800	4.560	4.790	41,926	+0.04(+0.84%)
Apr 15, 2024	4.680	4.755	4.430	4.750	35,850	+0.06(+1.28%)
Apr 12, 2024	4.700	4.850	4.610	4.690	29,029	+0.02(+0.43%)
Apr 11, 2024	4.740	4.820	4.650	4.670	31,373	-0.07(-1.48%)
Apr 10, 2024	4.710	4.750	4.530	4.740	27,095	+0.13(+2.82%)
Apr 09, 2024	4.570	4.710	4.440	4.610	45,449	+0.03(+0.66%)
Apr 08, 2024	4.440	4.730	4.200	4.580	74,197	+0.18(+4.09%)
Apr 05, 2024	4.060	4.400	3.920	4.400	35,878	+0.24(+5.77%)
Apr 04, 2024	4.310	4.350	4.010	4.160	21,361	-0.04(-0.95%)
Apr 03, 2024	4.620	4.620	4.095	4.200	49,068	-0.36(-7.89%)
Apr 02, 2024	4.580	4.700	4.250	4.560	101,966	+0.09(+2.01%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: FLYX )

Historical Prices