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

Full House Rsts (NQ: FLL )

5.060 +0.140 (+2.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	2.760	2.800	2.760	2.760	0	+0.03(+1.10%)
Apr 29, 2013	2.750	2.750	2.710	2.730	51,664	+0.02(+0.74%)
Apr 26, 2013	2.720	2.720	2.690	2.710	12,341	-0.01(-0.37%)
Apr 25, 2013	2.720	2.730	2.710	2.720	0	+0.02(+0.74%)
Apr 24, 2013	2.690	2.740	2.670	2.700	0	+0.03(+1.12%)
Apr 23, 2013	2.670	2.720	2.638	2.670	137,579	-0.02(-0.74%)
Apr 22, 2013	2.600	2.690	2.600	2.690	78,091	+0.08(+3.07%)
Apr 19, 2013	2.750	2.750	2.600	2.610	91,105	-0.08(-2.97%)
Apr 18, 2013	2.660	2.800	2.580	2.690	100,552	+0.07(+2.67%)
Apr 17, 2013	2.720	2.730	2.610	2.620	135,806	-0.12(-4.38%)
Apr 16, 2013	2.750	2.780	2.700	2.740	31,601	+0.03(+1.11%)
Apr 15, 2013	2.730	2.750	2.700	2.710	36,886	+0.00(+0.00%)
Apr 12, 2013	2.760	2.760	2.660	2.710	62,733	-0.01(-0.37%)
Apr 11, 2013	2.770	2.820	2.720	2.720	83,443	-0.08(-2.86%)
Apr 10, 2013	2.750	2.800	2.720	2.800	56,564	+0.04(+1.45%)
Apr 09, 2013	2.750	2.770	2.720	2.760	78,067	+0.01(+0.36%)
Apr 08, 2013	2.730	2.800	2.680	2.750	97,434	+0.00(+0.00%)
Apr 05, 2013	2.800	2.800	2.730	2.750	57,790	-0.02(-0.72%)
Apr 04, 2013	2.800	2.810	2.730	2.770	79,034	+0.01(+0.36%)
Apr 03, 2013	2.780	2.780	2.750	2.760	24,597	-0.01(-0.36%)
Apr 02, 2013	2.730	2.770	2.660	2.770	68,393	+0.01(+0.36%)
Apr 01, 2013	2.850	2.900	2.739	2.760	202,528	-0.04(-1.43%)
Mar 28, 2013	2.790	2.840	2.780	2.800	227,290	+0.04(+1.45%)
Mar 27, 2013	2.850	2.900	2.750	2.760	318,420	-0.13(-4.50%)
Mar 26, 2013	2.880	2.930	2.879	2.890	98,870	+0.05(+1.76%)
Mar 25, 2013	3.030	3.130	2.830	2.840	180,862	-0.15(-5.02%)
Mar 22, 2013	2.920	3.050	2.920	2.990	39,333	+0.09(+3.10%)
Mar 21, 2013	2.930	3.000	2.870	2.900	75,424	-0.08(-2.68%)
Mar 20, 2013	3.030	3.030	2.950	2.980	49,372	-0.03(-1.00%)
Mar 19, 2013	3.010	3.110	3.000	3.010	64,203	+0.00(+0.00%)
Mar 18, 2013	3.010	3.090	3.000	3.010	63,204	-0.01(-0.33%)
Mar 15, 2013	3.090	3.130	3.020	3.020	70,343	-0.11(-3.51%)
Mar 14, 2013	3.160	3.230	3.090	3.130	37,044	+0.01(+0.32%)
Mar 13, 2013	3.150	3.150	3.070	3.120	59,674	-0.06(-1.89%)
Mar 12, 2013	3.260	3.280	3.090	3.180	114,620	-0.04(-1.24%)
Mar 11, 2013	3.250	3.309	3.120	3.220	77,931	-0.08(-2.42%)
Mar 08, 2013	3.320	3.330	3.240	3.300	35,333	+0.01(+0.30%)
Mar 07, 2013	3.250	3.420	3.250	3.290	97,400	+0.00(+0.00%)
Mar 06, 2013	3.300	3.400	3.130	3.290	148,323	-0.04(-1.20%)
Mar 05, 2013	3.450	3.450	3.330	3.330	62,897	-0.04(-1.19%)
Mar 04, 2013	3.400	3.550	3.320	3.370	84,509	-0.03(-0.88%)
Mar 01, 2013	3.340	3.450	3.340	3.400	43,008	+0.06(+1.80%)
Feb 28, 2013	3.380	3.430	3.320	3.340	39,744	-0.03(-0.89%)
Feb 27, 2013	3.330	3.440	3.330	3.370	25,080	+0.03(+0.90%)
Feb 26, 2013	3.380	3.440	3.310	3.340	45,465	-0.06(-1.91%)
Feb 25, 2013	3.450	3.450	3.330	3.405	51,314	-0.04(-1.02%)
Feb 22, 2013	3.390	3.460	3.380	3.440	5,386	+0.07(+2.08%)
Feb 21, 2013	3.400	3.510	3.090	3.370	79,609	-0.05(-1.46%)
Feb 20, 2013	3.500	3.500	3.400	3.420	645,487	-0.06(-1.72%)
Feb 19, 2013	3.480	3.550	3.410	3.480	169,487	+0.00(+0.00%)
Feb 15, 2013	3.470	3.500	3.395	3.480	44,787	+0.03(+0.87%)
Feb 14, 2013	3.430	3.580	3.430	3.450	81,480	+0.04(+1.17%)

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

Full House Rsts (NQ: FLL )

Historical Prices