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 )

2.150 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.110	2.175	2.050	2.150	6,732	+0.03(+1.42%)
Nov 21, 2024	2.190	2.280	2.062	2.120	13,271	-0.07(-3.20%)
Nov 20, 2024	2.250	2.250	2.060	2.190	3,313	-0.04(-1.79%)
Nov 19, 2024	2.110	2.240	2.050	2.230	9,529	+0.03(+1.36%)
Nov 18, 2024	2.230	2.230	2.100	2.200	6,795	-0.02(-0.90%)
Nov 15, 2024	2.240	2.290	2.120	2.220	68,825	-0.02(-0.89%)
Nov 14, 2024	2.213	2.240	2.052	2.240	18,877	+0.01(+0.45%)
Nov 13, 2024	2.300	2.300	2.017	2.230	13,762	-0.01(-0.45%)
Nov 12, 2024	2.200	2.250	2.020	2.240	26,651	+0.08(+3.70%)
Nov 11, 2024	2.170	2.239	2.080	2.160	7,116	-0.01(-0.26%)
Nov 08, 2024	2.150	2.260	2.150	2.166	66,733	+0.02(+0.73%)
Nov 07, 2024	2.160	2.215	2.020	2.150	19,126	+0.00(+0.00%)
Nov 06, 2024	2.200	2.200	2.010	2.150	32,981	+0.09(+4.37%)
Nov 05, 2024	2.090	2.125	1.920	2.060	4,975	-0.04(-1.90%)
Nov 04, 2024	2.110	2.140	2.030	2.100	17,637	+0.00(+0.00%)
Nov 01, 2024	2.140	2.210	2.080	2.100	11,482	-0.12(-5.41%)
Oct 31, 2024	2.150	2.350	1.790	2.220	57,000	+0.01(+0.45%)
Oct 30, 2024	2.400	2.400	2.000	2.210	30,926	-0.15(-6.36%)
Oct 29, 2024	2.360	2.402	2.240	2.360	26,716	-0.06(-2.48%)
Oct 28, 2024	2.450	2.450	2.320	2.420	5,957	+0.04(+1.68%)
Oct 25, 2024	2.500	2.500	2.295	2.380	40,756	-0.08(-3.25%)
Oct 24, 2024	2.490	2.540	2.370	2.460	15,556	+0.01(+0.41%)
Oct 23, 2024	2.370	2.558	2.366	2.450	8,947	-0.06(-2.39%)
Oct 22, 2024	2.514	2.514	2.500	2.510	3,580	-0.01(-0.20%)
Oct 21, 2024	2.510	2.559	2.380	2.515	11,156	-0.04(-1.57%)
Oct 18, 2024	2.520	2.565	2.500	2.555	4,325	-0.05(-2.11%)
Oct 17, 2024	2.560	2.610	2.390	2.610	3,699	+0.06(+2.35%)
Oct 16, 2024	2.540	2.620	2.470	2.550	11,565	-0.04(-1.54%)
Oct 15, 2024	2.500	2.590	2.300	2.590	35,286	+0.15(+6.15%)
Oct 14, 2024	2.510	2.595	2.410	2.440	13,955	-0.10(-3.94%)
Oct 11, 2024	2.530	2.660	2.250	2.540	86,287	+0.04(+1.60%)
Oct 10, 2024	2.480	2.585	2.450	2.500	7,000	+0.04(+1.83%)
Oct 09, 2024	2.570	2.600	2.400	2.455	14,085	-0.09(-3.73%)
Oct 08, 2024	2.760	2.760	2.500	2.550	12,204	-0.14(-5.20%)
Oct 07, 2024	2.740	2.750	2.510	2.690	8,225	+0.03(+1.13%)
Oct 04, 2024	2.670	2.740	2.650	2.660	6,077	+0.06(+2.31%)
Oct 03, 2024	2.670	2.964	2.330	2.600	41,458	-0.21(-7.47%)
Oct 02, 2024	3.000	3.000	2.500	2.810	48,254	-0.19(-6.33%)
Oct 01, 2024	3.000	3.327	2.800	3.000	6,915	+0.02(+0.67%)
Sep 30, 2024	3.000	3.031	2.830	2.980	13,524	+0.04(+1.36%)
Sep 27, 2024	2.800	2.940	2.800	2.940	12,683	+0.16(+5.76%)
Sep 26, 2024	2.800	2.860	2.750	2.780	7,567	+0.03(+1.09%)
Sep 25, 2024	2.730	2.875	2.680	2.750	18,692	+0.04(+1.48%)
Sep 24, 2024	2.450	2.950	2.400	2.710	94,882	+0.42(+18.34%)
Sep 23, 2024	3.250	3.350	2.290	2.290	52,255	-1.16(-33.62%)
Sep 20, 2024	3.750	3.860	3.450	3.450	31,262	-0.30(-8.00%)
Sep 19, 2024	3.980	3.980	3.750	3.750	5,502	+0.00(+0.00%)
Sep 18, 2024	3.940	3.958	3.750	3.750	8,372	-0.05(-1.32%)
Sep 17, 2024	3.900	4.010	3.750	3.800	3,178	-0.12(-3.06%)
Sep 16, 2024	4.080	4.080	3.670	3.920	8,192	+0.21(+5.66%)
Sep 13, 2024	3.670	4.021	3.660	3.710	3,524	-0.18(-4.63%)
Sep 12, 2024	4.000	4.200	3.610	3.890	14,693	-0.11(-2.75%)
Sep 11, 2024	4.264	4.264	4.000	4.000	3,288	-0.29(-6.76%)
Sep 10, 2024	4.080	4.290	4.080	4.290	2,534	-0.10(-2.28%)
Sep 09, 2024	4.200	4.400	4.200	4.390	7,126	+0.30(+7.33%)
Sep 06, 2024	3.990	4.185	3.990	4.090	3,277	-0.30(-6.83%)
Sep 05, 2024	4.150	4.411	3.970	4.390	8,337	+0.24(+5.78%)
Sep 04, 2024	4.280	4.370	4.038	4.150	3,866	-0.11(-2.58%)

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