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

Flooidcx Corp (OP: FLCX )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 17, 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 17, 2024 1.250 1.250 1.178 1.230 1,170 -0.02(-1.60%)
May 16, 2024 1.250 1.250 1.230 1.250 16,610 -0.03(-2.34%)
May 15, 2024 1.300 1.300 1.280 1.280 1,220 -0.02(-1.35%)
May 14, 2024 1.297 1.300 1.297 1.298 500 +0.00(+0.35%)
May 13, 2024 1.300 1.300 1.293 1.293 626 -0.00(-0.27%)
May 10, 2024 1.300 1.300 1.290 1.296 1,000 +0.00(+0.00%)
May 09, 2024 1.290 1.300 1.290 1.296 1,005 -0.05(-3.96%)
May 08, 2024 1.300 1.400 1.286 1.350 21,177 +0.06(+4.33%)
May 07, 2024 1.290 1.300 1.280 1.294 3,446 +0.01(+1.09%)
May 06, 2024 1.300 1.450 1.280 1.280 13,331 -0.02(-1.54%)
May 03, 2024 1.450 1.450 1.288 1.300 4,186 -0.05(-3.70%)
May 02, 2024 1.296 1.350 1.280 1.350 7,404 +0.06(+4.65%)
May 01, 2024 1.296 1.296 1.290 1.290 1,225 -0.01(-0.77%)
Apr 30, 2024 1.300 1.300 1.300 1.300 983 +0.00(+0.00%)
Apr 29, 2024 1.300 1.300 1.280 1.300 3,412 +0.00(+0.00%)
Apr 26, 2024 1.310 1.310 1.300 1.300 600 +0.00(+0.00%)
Apr 25, 2024 1.280 1.300 1.280 1.300 3,400 -0.09(-6.47%)
Apr 24, 2024 1.397 1.397 1.390 1.390 2,311 +0.00(+0.00%)
Apr 22, 2024 1.390 138 -0.01(-0.71%)
Apr 19, 2024 1.400 1.400 1.400 1.400 827 +0.10(+7.69%)
Apr 18, 2024 1.300 1.300 1.300 1.300 998 -0.05(-3.70%)
Apr 16, 2024 1.350 0 -0.05(-3.57%)
Apr 15, 2024 1.400 1.400 1.375 1.400 2,952 +0.00(+0.00%)
Apr 12, 2024 1.400 1.400 1.400 1.400 2,080 +0.00(+0.00%)
Apr 11, 2024 1.380 1.400 1.000 1.400 2,768 +0.00(+0.00%)
Apr 10, 2024 1.430 1.430 1.300 1.400 5,715 -0.05(-3.45%)
Apr 09, 2024 1.433 1.450 1.433 1.450 3,789 +0.00(+0.00%)
Apr 08, 2024 1.450 1.450 1.450 1.450 2,690 -0.03(-2.19%)
Apr 04, 2024 1.482 0 -0.02(-1.17%)
Apr 03, 2024 1.482 1.500 1.482 1.500 1,500 +0.00(+0.00%)
Apr 02, 2024 1.500 1.500 1.500 1.500 240 +0.00(+0.00%)
Apr 01, 2024 1.700 1.700 1.485 1.500 2,718 +0.00(+0.00%)
Mar 28, 2024 1.500 1.500 1.480 1.500 2,110 +0.08(+6.01%)
Mar 27, 2024 1.500 1.500 1.415 1.415 1,150 -0.08(-5.67%)
Mar 26, 2024 1.500 1.500 1.500 1.500 4,703 +0.02(+1.35%)
Mar 25, 2024 1.445 1.600 0.8001 1.480 14,238 -0.12(-7.50%)
Mar 22, 2024 1.600 1.600 1.580 1.600 8,704 -0.10(-5.88%)
Mar 20, 2024 1.700 0 +0.00(+0.00%)
Mar 19, 2024 1.695 1.700 1.520 1.700 5,503 +0.00(+0.00%)
Mar 18, 2024 1.680 1.700 1.680 1.700 4,768 +0.00(+0.00%)
Mar 15, 2024 1.700 1.700 1.700 1.700 1,131 +0.00(+0.00%)
Mar 14, 2024 1.700 1.700 1.683 1.700 9,597 +0.00(+0.00%)
Mar 13, 2024 1.750 1.850 1.700 1.700 9,538 -0.29(-14.57%)
Mar 11, 2024 1.990 10 +0.29(+17.06%)
Mar 08, 2024 1.540 1.990 1.540 1.700 8,083 +0.15(+9.68%)
Mar 07, 2024 1.550 1.550 1.550 1.550 711 +0.00(+0.00%)
Mar 06, 2024 1.532 1.600 1.500 1.550 3,615 +0.00(+0.00%)
Mar 05, 2024 1.580 1.670 1.500 1.550 16,041 -0.03(-1.90%)
Mar 04, 2024 1.560 1.600 1.520 1.580 3,801 +0.06(+3.95%)
Mar 01, 2024 1.570 1.570 1.520 1.520 5,081 -0.18(-10.59%)
Feb 29, 2024 1.740 1.740 1.700 1.700 2,100 -0.04(-2.44%)
Feb 28, 2024 1.800 1.800 1.742 1.742 600 -0.13(-6.82%)
Feb 27, 2024 1.720 1.870 1.700 1.870 2,376 +0.35(+23.23%)
Feb 26, 2024 1.900 1.900 1.500 1.518 3,686 -0.48(-24.12%)
Feb 23, 2024 2.010 2.290 2.000 2.000 6,915 +0.00(+0.00%)
Feb 22, 2024 2.000 2.000 1.980 2.000 1,056 +0.00(+0.00%)
Feb 21, 2024 2.000 2.000 2.000 2.000 1,260 -0.02(-0.99%)
Feb 20, 2024 1.500 2.200 0.9841 2.020 6,947 -0.23(-10.22%)
Feb 16, 2024 2.460 2.460 2.250 2.250 1,327 -0.36(-13.79%)
Feb 15, 2024 2.620 2.755 2.610 2.610 1,722 -0.02(-0.76%)
Feb 14, 2024 2.850 3.000 2.620 2.630 3,454 -0.22(-7.72%)
Feb 13, 2024 3.250 3.275 2.850 2.850 4,981 -0.60(-17.39%)
Feb 12, 2024 3.450 3.450 3.450 3.450 818 -0.11(-3.09%)
Feb 09, 2024 3.930 3.930 3.560 3.560 2,781 -0.39(-9.87%)
Feb 08, 2024 3.500 3.950 3.450 3.950 6,314 +0.55(+16.18%)
Feb 07, 2024 3.400 3.400 3.400 3.400 425 +0.00(+0.00%)
Feb 05, 2024 3.400 34 +0.19(+6.03%)
Feb 02, 2024 3.210 3.210 3.200 3.207 4,270 +0.21(+6.88%)
Feb 01, 2024 3.200 3.350 3.000 3.000 2,350 -0.10(-3.23%)
Jan 31, 2024 3.100 3.100 3.100 3.100 660 +0.05(+1.64%)
Jan 30, 2024 3.200 3.200 3.050 3.050 3,693 -0.13(-4.09%)
Jan 29, 2024 3.050 3.180 3.050 3.180 1,101 +0.39(+13.98%)
Jan 25, 2024 2.790 0 -0.41(-12.81%)
Jan 24, 2024 3.200 3.200 3.200 3.200 300 +0.20(+6.67%)
Jan 23, 2024 3.100 3.100 3.000 3.000 700 -0.15(-4.76%)
Jan 22, 2024 3.150 3.150 3.150 3.150 200 -0.06(-1.87%)
Jan 19, 2024 3.210 3.210 3.210 3.210 183 +0.11(+3.55%)
Jan 18, 2024 3.100 3.100 3.100 3.100 1,694 +0.08(+2.65%)
Jan 17, 2024 2.940 3.020 2.940 3.020 2,100 +0.22(+7.86%)
Jan 12, 2024 2.800 0 +0.10(+3.70%)
Jan 11, 2024 2.730 2.761 2.700 2.700 550 -0.15(-5.26%)
Jan 10, 2024 2.440 2.850 2.440 2.850 285 -0.36(-11.21%)
Jan 09, 2024 3.160 3.210 3.160 3.210 305 +0.01(+0.31%)
Jan 08, 2024 3.200 3.200 3.200 3.200 288 +0.04(+1.27%)
Jan 04, 2024 3.160 40 -0.05(-1.56%)
Jan 03, 2024 3.210 3.210 3.163 3.210 411 +0.00(+0.00%)
Jan 02, 2024 3.180 3.210 3.180 3.210 2,165 +0.00(+0.00%)
Dec 28, 2023 3.210 0 +0.06(+1.90%)
Dec 27, 2023 3.250 3.250 3.150 3.150 1,044 -0.08(-2.63%)
Dec 26, 2023 3.235 3.235 3.235 3.235 507 -0.02(-0.46%)
Dec 21, 2023 3.250 0 -0.05(-1.52%)
Dec 20, 2023 3.300 3.300 3.300 3.300 1,727 +0.28(+9.27%)
Dec 19, 2023 3.400 3.400 3.000 3.020 1,461 -0.38(-11.18%)
Dec 18, 2023 3.550 3.550 3.400 3.400 3,596 -0.15(-4.23%)
Dec 15, 2023 3.550 3.550 3.550 3.550 1,143 +0.00(+0.11%)
Dec 13, 2023 3.546 166 +0.01(+0.17%)
Dec 12, 2023 3.550 3.550 3.500 3.540 6,916 -0.01(-0.28%)
Dec 11, 2023 3.550 3.550 3.550 3.550 2,275 +0.00(+0.00%)
Dec 08, 2023 3.512 3.550 3.512 3.550 840 +0.00(+0.00%)
Dec 07, 2023 3.500 3.723 3.500 3.550 3,441 +0.05(+1.43%)
Dec 06, 2023 3.510 3.890 3.500 3.500 2,774 -0.39(-10.03%)
Dec 05, 2023 3.890 3.890 3.890 3.890 1,138 +0.05(+1.30%)
Dec 04, 2023 3.400 3.840 3.400 3.840 1,566 -0.05(-1.29%)
Dec 01, 2023 3.420 3.890 3.400 3.890 4,940 +0.49(+14.41%)
Nov 30, 2023 3.400 3.500 3.400 3.400 5,884 -0.10(-2.86%)
Nov 29, 2023 3.790 3.790 3.500 3.500 2,155 -0.30(-7.89%)
Nov 28, 2023 3.930 3.930 3.800 3.800 426 +0.01(+0.26%)
Nov 24, 2023 3.790 1 +0.02(+0.53%)
Nov 22, 2023 3.770 3.770 3.770 3.770 338 -0.18(-4.56%)
Nov 21, 2023 3.800 3.950 3.800 3.950 7,980 +0.17(+4.43%)
Nov 20, 2023 3.500 3.783 3.500 3.783 1,269 +1.01(+36.55%)
Nov 17, 2023 3.850 3.850 2.300 2.770 1,719 -1.18(-29.87%)
Nov 10, 2023 3.950 0 +0.29(+7.92%)
Nov 09, 2023 3.660 3.660 3.660 3.660 100 +0.01(+0.27%)
Nov 07, 2023 3.650 10 -0.02(-0.54%)
Nov 06, 2023 3.670 3.670 3.670 3.670 250 +0.02(+0.55%)
Nov 03, 2023 3.850 3.850 3.650 3.650 5,157 -0.30(-7.59%)
Nov 02, 2023 3.920 3.950 3.850 3.950 3,081 +0.10(+2.60%)
Nov 01, 2023 3.850 3.853 3.850 3.850 4,314 +0.00(+0.00%)
Oct 31, 2023 3.850 3.850 3.850 3.850 531 -0.06(-1.61%)
Oct 30, 2023 3.913 3.913 3.913 3.913 1,500 -0.04(-0.94%)
Oct 27, 2023 3.925 3.950 3.925 3.950 1,316 +0.01(+0.25%)
Oct 24, 2023 3.940 0 +0.00(+0.00%)
Oct 23, 2023 3.890 3.940 3.890 3.940 837 +0.00(+0.00%)
Oct 20, 2023 3.940 3.940 3.805 3.940 1,101 +0.06(+1.55%)
Oct 19, 2023 3.890 3.900 3.797 3.880 1,114 +0.26(+7.26%)
Oct 17, 2023 3.618 17 +0.97(+36.51%)
Oct 16, 2023 4.140 3.800 2.650 2.650 2,632 -1.10(-29.33%)
Oct 13, 2023 3.750 3.750 3.750 3.750 149 -0.18(-4.58%)
Oct 10, 2023 3.930 89 +0.13(+3.42%)
Oct 09, 2023 3.605 3.800 3.605 3.800 650 -0.14(-3.56%)
Oct 06, 2023 3.940 3.940 3.940 3.940 255 +0.24(+6.49%)
Oct 05, 2023 3.480 3.700 3.462 3.700 1,825 -0.21(-5.37%)
Oct 04, 2023 3.704 3.910 3.690 3.910 452 +0.22(+5.96%)
Oct 03, 2023 3.490 3.690 3.368 3.690 2,450 +0.09(+2.50%)
Oct 02, 2023 3.590 3.990 3.590 3.600 900 +0.64(+21.62%)
Sep 29, 2023 3.160 3.160 2.020 2.960 7,250 -0.94(-24.18%)
Sep 28, 2023 4.110 4.110 3.150 3.904 604 -0.10(-2.40%)
Sep 27, 2023 3.970 4.000 3.370 4.000 1,075 -0.10(-2.44%)
Sep 21, 2023 4.100 96 +0.15(+3.80%)
Sep 20, 2023 4.250 4.250 3.750 3.950 500 +0.80(+25.40%)
Sep 19, 2023 3.150 3.150 3.150 3.150 580 -0.84(-21.05%)
Sep 14, 2023 3.990 1 +0.05(+1.27%)
Sep 12, 2023 3.940 0 -0.06(-1.50%)
Sep 11, 2023 3.980 4.000 3.980 4.000 200 -0.05(-1.23%)
Sep 06, 2023 4.050 195 +0.06(+1.51%)
Sep 05, 2023 3.990 3.990 3.750 3.990 1,766 -0.01(-0.25%)
Sep 01, 2023 3.990 4.000 3.990 4.000 1,252 +0.01(+0.25%)
Aug 30, 2023 3.990 76 +0.19(+5.10%)
Aug 28, 2023 3.796 17 +0.03(+0.70%)
Aug 24, 2023 3.770 60 -0.09(-2.33%)
Aug 22, 2023 3.860 5 -0.24(-5.85%)
Aug 07, 2023 4.100 102 +0.01(+0.17%)
Aug 03, 2023 4.093 0 -0.01(-0.17%)
Aug 02, 2023 4.100 4.100 4.100 4.100 216 +0.00(+0.00%)
Aug 01, 2023 4.100 4.100 4.100 4.100 296 +0.05(+1.23%)
Jul 31, 2023 4.050 4.050 4.050 4.050 100 -0.03(-0.80%)
Jul 28, 2023 4.050 4.082 4.050 4.082 400 +0.00(+0.00%)
Jul 27, 2023 4.100 4.100 4.082 4.082 679 -0.01(-0.24%)
Jul 25, 2023 4.093 0 -0.01(-0.18%)
Jul 24, 2023 4.100 4.100 4.100 4.100 1,210 +0.02(+0.43%)
Jul 21, 2023 5.000 5.000 4.082 4.082 1,777 -0.69(-14.41%)
Jul 20, 2023 4.400 9.000 4.400 4.770 3,248 +0.37(+8.41%)
Jul 19, 2023 4.000 4.440 3.950 4.400 4,284 +0.40(+10.00%)
Jul 18, 2023 3.960 4.000 3.950 4.000 1,550 +0.00(+0.00%)
Jul 17, 2023 3.963 4.320 3.963 4.000 1,902 +0.08(+2.04%)
Jul 14, 2023 3.670 4.430 3.650 3.920 5,150 -0.06(-1.57%)
Jul 13, 2023 3.990 4.000 3.973 3.982 1,676 -0.02(-0.44%)
Jul 12, 2023 3.950 4.000 3.950 4.000 3,361 +0.07(+1.78%)
Jul 11, 2023 4.380 4.490 3.930 3.930 2,499 -0.56(-12.47%)
Jul 10, 2023 4.490 4.490 4.490 4.490 600 +0.49(+12.25%)
Jul 07, 2023 4.510 4.880 3.870 4.000 13,630 -0.25(-5.88%)
Jul 06, 2023 3.300 4.250 3.300 4.250 9,766 +0.95(+28.79%)
Jul 05, 2023 3.300 3.300 3.300 3.300 129 +0.00(+0.00%)
Jun 30, 2023 3.300 0 +0.00(+0.00%)
Jun 29, 2023 3.235 3.300 3.235 3.300 1,163 +0.13(+4.10%)
Jun 23, 2023 3.170 50 -0.13(-3.94%)
Jun 22, 2023 3.169 3.300 3.169 3.300 1,182 +0.12(+3.77%)
Jun 21, 2023 3.086 3.292 3.086 3.180 3,375 +0.18(+6.00%)
Jun 20, 2023 3.250 3.250 3.000 3.000 913 -0.17(-5.36%)
Jun 16, 2023 3.112 3.240 3.010 3.170 6,953 +0.28(+9.69%)
Jun 14, 2023 2.940 2.890 515 +0.34(+13.33%)
Jun 13, 2023 3.275 3.275 2.420 2.550 13,222 -0.75(-22.73%)
Jun 12, 2023 3.000 3.300 2.900 3.300 1,778 +0.55(+20.00%)
Jun 09, 2023 3.146 3.300 2.450 2.750 8,674 -0.40(-12.56%)
Jun 08, 2023 3.000 3.145 2.750 3.145 4,282 -0.06(-1.72%)
Jun 07, 2023 3.180 3.200 3.180 3.200 651 +0.00(+0.00%)
Jun 06, 2023 3.200 3.200 3.200 3.200 373 +0.00(+0.00%)
Jun 02, 2023 3.200 30 +0.20(+6.67%)
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.