Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Techs Inc (OP: FLCN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2004 7.560 7.930 7.560 7.880 37,200 +0.32(+4.23%)
Oct 28, 2004 7.520 7.720 7.520 7.560 9,000 +0.06(+0.80%)
Oct 27, 2004 7.510 7.760 7.500 7.500 8,700 -0.05(-0.66%)
Oct 26, 2004 7.550 7.550 7.550 7.550 1,300 +0.04(+0.53%)
Oct 25, 2004 7.740 7.740 7.500 7.510 5,200 -0.06(-0.79%)
Oct 22, 2004 7.600 7.650 7.500 7.570 22,700 -0.01(-0.13%)
Oct 21, 2004 7.560 7.640 7.500 7.580 17,000 -0.02(-0.26%)
Oct 20, 2004 7.680 7.680 7.600 7.600 400 +0.00(+0.00%)
Oct 19, 2004 7.550 7.750 7.500 7.600 5,000 -0.10(-1.30%)
Oct 18, 2004 7.610 7.740 7.610 7.700 2,300 +0.10(+1.32%)
Oct 15, 2004 7.680 7.680 7.600 7.600 3,800 -0.03(-0.39%)
Oct 14, 2004 7.750 7.750 7.600 7.630 46,100 -0.07(-0.91%)
Oct 13, 2004 7.700 7.770 7.700 7.700 24,800 -0.01(-0.13%)
Oct 12, 2004 7.710 7.710 7.710 7.710 900 +0.01(+0.13%)
Oct 11, 2004 7.710 7.850 7.700 7.700 3,400 -0.03(-0.39%)
Oct 08, 2004 7.720 7.800 7.720 7.730 4,300 -0.10(-1.28%)
Oct 07, 2004 7.910 7.910 7.820 7.830 1,500 +0.07(+0.90%)
Oct 06, 2004 7.920 8.050 7.760 7.760 8,200 -0.14(-1.77%)
Oct 05, 2004 8.000 8.000 7.810 7.900 4,700 -0.05(-0.63%)
Oct 04, 2004 7.840 7.980 7.840 7.950 1,800 -0.04(-0.50%)
Oct 01, 2004 7.990 8.130 7.780 7.990 94,800 -0.10(-1.24%)
Sep 30, 2004 7.700 8.090 7.700 8.090 21,900 +0.39(+5.06%)
Sep 29, 2004 7.750 7.790 7.700 7.700 5,100 -0.14(-1.79%)
Sep 28, 2004 7.900 7.970 7.760 7.840 18,200 -0.26(-3.21%)
Sep 27, 2004 8.030 8.100 7.850 8.100 1,900 +0.21(+2.66%)
Sep 24, 2004 7.860 7.940 7.830 7.890 7,800 +0.09(+1.15%)
Sep 23, 2004 8.100 8.100 7.750 7.800 21,000 -0.30(-3.70%)
Sep 22, 2004 7.850 8.100 7.850 8.100 5,500 +0.16(+2.02%)
Sep 21, 2004 7.890 7.950 7.880 7.940 4,000 +0.09(+1.15%)
Sep 20, 2004 7.960 7.990 7.850 7.850 5,300 +0.00(+0.00%)
Sep 17, 2004 7.990 7.990 7.750 7.850 5,400 +0.09(+1.16%)
Sep 16, 2004 7.670 7.810 7.650 7.760 1,100 -0.23(-2.88%)
Sep 15, 2004 7.810 7.990 7.810 7.990 700 +0.34(+4.44%)
Sep 14, 2004 7.770 7.880 7.650 7.650 10,700 -0.18(-2.30%)
Sep 13, 2004 7.650 7.900 7.650 7.830 5,200 +0.12(+1.56%)
Sep 10, 2004 7.900 7.900 7.900 7.710 3,900 -0.19(-2.41%)
Sep 09, 2004 7.670 7.900 7.600 7.900 6,600 +0.07(+0.89%)
Sep 08, 2004 7.810 7.900 7.800 7.830 73,131 -0.06(-0.76%)
Sep 07, 2004 7.650 7.900 7.650 7.890 81,228 +0.26(+3.41%)
Sep 03, 2004 7.700 7.700 7.530 7.630 3,500 -0.03(-0.39%)
Sep 02, 2004 7.740 7.740 7.460 7.660 25,800 +0.03(+0.39%)
Sep 01, 2004 7.700 7.700 7.630 7.630 23,700 -0.12(-1.55%)
Aug 31, 2004 7.490 7.750 7.490 7.750 10,100 +0.12(+1.57%)
Aug 30, 2004 7.470 7.630 7.450 7.630 428,100 +0.14(+1.87%)
Aug 27, 2004 7.630 7.640 7.470 7.490 7,300 -0.11(-1.45%)
Aug 26, 2004 7.600 7.740 7.550 7.600 7,700 +0.14(+1.88%)
Aug 25, 2004 7.750 7.750 7.450 7.460 8,700 -0.08(-1.06%)
Aug 24, 2004 7.590 7.840 7.520 7.540 2,600 -0.21(-2.71%)
Aug 23, 2004 7.490 7.780 7.490 7.750 5,400 +0.10(+1.31%)
Aug 20, 2004 7.710 7.710 7.500 7.650 2,735 +0.08(+1.06%)
Aug 19, 2004 7.550 7.740 7.490 7.570 80,000 +0.01(+0.13%)
Aug 18, 2004 7.780 7.780 7.460 7.560 5,500 +0.05(+0.67%)
Aug 17, 2004 7.620 7.744 7.460 7.510 39,000 -0.14(-1.78%)
Aug 16, 2004 7.600 7.800 7.570 7.646 5,800 +0.07(+0.87%)
Aug 13, 2004 7.450 7.592 7.420 7.580 8,400 -0.05(-0.66%)
Aug 12, 2004 7.500 7.630 7.490 7.630 800 +0.19(+2.55%)
Aug 11, 2004 7.410 7.600 7.410 7.440 2,400 -0.04(-0.56%)
Aug 10, 2004 7.540 7.590 7.482 7.482 2,100 -0.07(-0.90%)
Aug 09, 2004 7.490 7.620 7.460 7.550 6,600 +0.02(+0.27%)
Aug 06, 2004 7.580 7.600 7.430 7.530 5,500 +0.03(+0.40%)
Aug 05, 2004 7.460 7.540 7.460 7.500 4,900 +0.03(+0.40%)
Aug 04, 2004 7.510 7.600 7.450 7.470 17,200 -0.04(-0.53%)
Aug 03, 2004 7.440 7.510 7.430 7.510 3,803 +0.05(+0.67%)
Aug 02, 2004 7.600 7.600 7.400 7.460 5,200 -0.04(-0.53%)
Jul 30, 2004 7.480 7.550 7.450 7.500 6,100 +0.00(+0.00%)
Jul 29, 2004 7.430 7.500 7.300 7.500 29,800 -0.02(-0.27%)
Jul 28, 2004 7.590 7.590 7.480 7.520 1,200 +0.02(+0.27%)
Jul 27, 2004 7.520 7.600 7.500 7.500 8,000 -0.03(-0.40%)
Jul 26, 2004 7.580 7.770 7.520 7.530 21,300 -0.06(-0.79%)
Jul 23, 2004 7.600 7.650 7.550 7.590 23,900 -0.10(-1.30%)
Jul 22, 2004 7.710 7.810 7.670 7.690 10,900 +0.07(+0.92%)
Jul 21, 2004 7.660 7.820 7.620 7.620 4,800 -0.03(-0.39%)
Jul 20, 2004 7.610 7.650 7.570 7.650 13,400 +0.07(+0.92%)
Jul 19, 2004 7.790 7.790 7.500 7.580 4,700 -0.02(-0.26%)
Jul 16, 2004 7.640 7.640 7.530 7.600 5,700 +0.00(+0.00%)
Jul 15, 2004 7.610 7.670 7.570 7.600 22,900 -0.04(-0.52%)
Jul 14, 2004 7.720 7.810 7.590 7.640 39,300 -0.15(-1.93%)
Jul 13, 2004 7.670 7.840 7.650 7.790 900 +0.14(+1.83%)
Jul 12, 2004 7.550 7.700 7.550 7.650 8,200 -0.11(-1.42%)
Jul 09, 2004 7.640 7.780 7.640 7.760 21,700 -0.03(-0.39%)
Jul 08, 2004 7.725 7.800 7.720 7.790 4,600 +0.13(+1.70%)
Jul 07, 2004 7.640 7.740 7.610 7.660 19,900 +0.01(+0.13%)
Jul 06, 2004 7.620 7.700 7.600 7.650 9,200 -0.10(-1.29%)
Jul 02, 2004 7.630 7.850 7.610 7.750 19,000 +0.08(+1.04%)
Jul 01, 2004 7.790 7.850 7.600 7.670 10,900 -0.13(-1.67%)
Jun 30, 2004 7.600 7.840 7.600 7.800 27,000 +0.02(+0.26%)
Jun 29, 2004 7.630 7.820 7.630 7.780 18,600 +0.12(+1.57%)
Jun 28, 2004 7.840 7.850 7.600 7.660 14,500 -0.06(-0.78%)
Jun 25, 2004 7.680 7.820 7.680 7.720 28,000 -0.07(-0.90%)
Jun 24, 2004 7.740 7.850 7.740 7.790 15,500 +0.03(+0.39%)
Jun 23, 2004 7.750 7.800 7.740 7.760 58,200 +0.01(+0.13%)
Jun 22, 2004 7.550 7.850 7.550 7.750 22,100 +0.13(+1.71%)
Jun 21, 2004 7.650 7.800 7.500 7.620 320,700 -0.08(-1.04%)
Jun 18, 2004 7.780 7.790 7.650 7.700 16,200 -0.03(-0.39%)
Jun 17, 2004 7.800 7.810 7.720 7.730 3,900 -0.08(-1.02%)
Jun 16, 2004 7.760 7.810 7.760 7.810 3,600 +0.09(+1.17%)
Jun 15, 2004 7.720 8.090 7.710 7.720 320,700 -0.24(-3.02%)
Jun 14, 2004 7.850 8.150 7.690 7.960 29,600 +0.09(+1.14%)
Jun 10, 2004 7.690 7.870 7.500 7.870 53,000 +0.18(+2.34%)
Jun 09, 2004 7.550 7.720 7.410 7.690 25,100 -0.01(-0.13%)
Jun 08, 2004 7.700 7.700 7.470 7.700 6,300 +0.13(+1.72%)
Jun 07, 2004 7.500 7.750 7.110 7.570 32,400 +0.00(+0.00%)
Jun 04, 2004 7.600 7.620 7.310 7.570 357,800 -0.18(-2.32%)
Jun 03, 2004 7.500 7.800 7.500 7.750 19,300 +0.25(+3.33%)
Jun 02, 2004 7.420 7.560 7.420 7.500 28,900 -0.09(-1.19%)
Jun 01, 2004 7.600 7.640 7.400 7.590 231,800 -0.01(-0.13%)
May 28, 2004 7.700 7.750 7.500 7.600 119,600 -0.10(-1.30%)
May 27, 2004 7.410 7.950 7.400 7.700 10,200 +0.17(+2.26%)
May 26, 2004 7.400 7.800 7.400 7.530 4,300 -0.11(-1.44%)
May 25, 2004 7.530 7.650 7.440 7.640 18,500 +0.03(+0.39%)
May 24, 2004 7.600 7.680 7.530 7.610 4,100 -0.04(-0.52%)
May 21, 2004 7.750 7.750 7.500 7.650 2,700 -0.09(-1.16%)
May 20, 2004 7.670 7.800 7.570 7.740 16,600 +0.24(+3.20%)
May 19, 2004 7.540 7.690 7.500 7.500 140,300 -0.04(-0.53%)
May 18, 2004 7.580 7.700 7.500 7.540 34,500 +0.04(+0.53%)
May 17, 2004 7.480 7.700 7.400 7.500 69,200 -0.13(-1.70%)
May 14, 2004 8.100 8.100 7.520 7.630 88,500 -0.02(-0.26%)
May 13, 2004 7.370 7.870 7.360 7.650 226,100 +0.25(+3.38%)
May 12, 2004 7.400 7.470 7.300 7.400 531,500 +0.00(+0.00%)
May 11, 2004 7.990 7.990 7.360 7.400 339,400 -0.30(-3.90%)
May 10, 2004 8.280 8.290 7.670 7.700 27,000 -0.29(-3.63%)
May 07, 2004 8.440 8.800 7.990 7.990 28,500 -0.29(-3.50%)
May 06, 2004 8.200 8.300 8.000 8.280 22,300 +0.08(+0.98%)
May 05, 2004 7.950 8.260 7.900 8.200 11,800 +0.01(+0.12%)
May 04, 2004 7.850 8.190 7.750 8.190 49,300 +0.39(+5.00%)
May 03, 2004 7.850 7.920 7.710 7.800 81,300 -0.10(-1.27%)
Apr 30, 2004 7.860 7.950 7.750 7.900 37,700 +0.12(+1.54%)
Apr 29, 2004 8.150 8.160 7.710 7.780 322,300 -0.22(-2.75%)
Apr 28, 2004 8.500 8.500 8.000 8.000 77,500 -0.50(-5.88%)
Apr 27, 2004 8.500 8.500 8.310 8.500 20,000 +0.10(+1.19%)
Apr 26, 2004 8.760 8.800 8.286 8.400 66,200 -0.35(-4.00%)
Apr 23, 2004 8.850 8.870 8.400 8.750 77,600 -0.06(-0.68%)
Apr 22, 2004 8.600 8.850 8.550 8.810 24,700 +0.20(+2.32%)
Apr 21, 2004 8.460 8.610 8.390 8.610 13,600 +0.11(+1.29%)
Apr 20, 2004 8.860 8.860 8.420 8.500 46,600 +0.11(+1.31%)
Apr 19, 2004 9.000 9.000 8.390 8.390 30,300 -0.61(-6.78%)
Apr 16, 2004 8.290 9.000 8.270 9.000 36,200 +0.61(+7.27%)
Apr 15, 2004 8.540 8.550 8.250 8.390 56,500 -0.12(-1.41%)
Apr 14, 2004 8.740 8.820 8.350 8.510 45,100 -0.24(-2.74%)
Apr 13, 2004 8.930 8.930 8.650 8.750 29,800 +0.08(+0.92%)
Apr 12, 2004 8.850 8.990 8.670 8.670 41,800 -0.23(-2.58%)
Apr 08, 2004 8.990 9.030 8.800 8.900 86,500 -0.10(-1.11%)
Apr 07, 2004 9.040 9.110 8.950 9.000 32,100 +0.01(+0.11%)
Apr 06, 2004 9.100 9.100 8.990 8.990 37,900 -0.08(-0.88%)
Apr 05, 2004 9.290 9.290 9.020 9.070 60,800 -0.08(-0.87%)
Apr 02, 2004 9.280 9.280 9.150 9.150 80,800 -0.15(-1.61%)
Apr 01, 2004 9.320 9.400 9.190 9.300 78,500 +0.04(+0.43%)
Mar 31, 2004 9.150 9.300 9.150 9.260 47,600 +0.16(+1.76%)
Mar 30, 2004 9.240 9.250 9.070 9.100 48,900 -0.20(-2.15%)
Mar 29, 2004 9.050 9.340 9.050 9.300 73,100 +0.18(+1.97%)
Mar 26, 2004 9.300 9.300 9.040 9.120 49,800 -0.18(-1.94%)
Mar 25, 2004 9.290 9.300 9.150 9.300 23,900 +0.10(+1.09%)
Mar 24, 2004 8.830 9.380 8.830 9.200 123,800 +0.37(+4.19%)
Mar 23, 2004 9.030 9.070 8.730 8.830 108,400 -0.17(-1.89%)
Mar 22, 2004 9.050 9.130 8.960 9.000 381,800 -0.07(-0.77%)
Mar 19, 2004 9.050 9.110 9.050 9.070 85,500 -0.04(-0.44%)
Mar 18, 2004 9.100 9.190 9.050 9.110 23,800 +0.05(+0.55%)
Mar 17, 2004 9.050 9.140 9.020 9.060 168,700 +0.01(+0.11%)
Mar 16, 2004 9.150 9.210 9.030 9.050 40,300 -0.20(-2.16%)
Mar 15, 2004 9.300 9.300 9.150 9.250 14,600 +0.05(+0.54%)
Mar 12, 2004 9.380 9.380 9.150 9.200 58,800 +0.00(+0.00%)
Mar 11, 2004 9.300 9.300 9.190 9.200 46,800 -0.07(-0.76%)
Mar 10, 2004 9.400 9.440 9.200 9.270 315,800 +0.02(+0.22%)
Mar 09, 2004 9.210 9.390 9.200 9.250 456,900 +0.05(+0.54%)
Mar 08, 2004 9.450 9.450 9.200 9.200 513,000 -0.05(-0.54%)
Mar 05, 2004 9.380 9.450 9.250 9.250 174,100 -0.23(-2.43%)
Mar 04, 2004 9.350 9.500 9.350 9.480 51,400 +0.13(+1.39%)
Mar 03, 2004 9.600 9.600 9.350 9.350 69,900 -0.16(-1.68%)
Mar 02, 2004 9.590 9.640 9.420 9.510 544,300 -0.04(-0.42%)
Mar 01, 2004 9.430 9.600 9.400 9.550 67,000 +0.15(+1.60%)
Feb 27, 2004 9.400 9.480 9.350 9.400 106,300 +0.05(+0.53%)
Feb 26, 2004 9.300 9.450 9.260 9.350 256,700 +0.00(+0.00%)
Feb 25, 2004 9.400 9.400 9.300 9.350 322,600 -0.05(-0.53%)
Feb 24, 2004 9.306 9.540 9.300 9.400 40,800 +0.09(+0.97%)
Feb 23, 2004 9.410 9.410 9.310 9.310 41,300 -0.05(-0.53%)
Feb 20, 2004 9.400 9.510 9.250 9.360 35,400 -0.13(-1.37%)
Feb 19, 2004 9.410 9.490 9.350 9.490 42,900 +0.09(+0.97%)
Feb 18, 2004 9.400 9.400 9.250 9.399 78,600 +0.05(+0.52%)
Feb 17, 2004 9.230 9.390 9.190 9.350 11,600 +0.12(+1.30%)
Feb 13, 2004 9.150 9.250 9.150 9.230 75,800 +0.05(+0.54%)
Feb 12, 2004 9.200 9.280 9.120 9.180 247,200 +0.02(+0.22%)
Feb 11, 2004 9.300 9.340 9.100 9.160 165,600 -0.14(-1.51%)
Feb 10, 2004 9.250 9.350 9.200 9.300 149,500 +0.04(+0.43%)
Feb 09, 2004 9.340 9.450 9.250 9.260 12,100 -0.09(-0.96%)
Feb 06, 2004 9.440 9.500 9.250 9.350 8,400 +0.04(+0.43%)
Feb 05, 2004 9.240 9.390 9.230 9.310 9,400 -0.09(-0.96%)
Feb 04, 2004 9.340 9.400 9.240 9.400 115,100 +0.00(+0.00%)
Feb 03, 2004 9.330 9.500 9.330 9.400 15,700 +0.03(+0.32%)
Feb 02, 2004 9.280 9.500 9.280 9.370 108,400 +0.19(+2.07%)
Jan 30, 2004 9.150 9.380 9.150 9.180 64,500 -0.02(-0.22%)
Jan 29, 2004 9.180 9.280 9.150 9.200 61,000 +0.04(+0.44%)
Jan 28, 2004 9.200 9.340 9.100 9.160 1,077,600 -0.11(-1.19%)
Jan 27, 2004 9.220 9.470 9.000 9.270 1,058,100 -0.19(-2.01%)
Jan 26, 2004 9.250 9.460 9.200 9.460 96,100 +0.21(+2.27%)
Jan 23, 2004 9.500 9.570 9.250 9.250 92,100 -0.12(-1.28%)
Jan 22, 2004 9.570 9.600 9.350 9.370 106,000 -0.28(-2.90%)
Jan 21, 2004 9.650 9.650 9.561 9.650 52,700 +0.00(+0.00%)
Jan 20, 2004 9.440 9.710 9.330 9.650 417,100 +0.27(+2.88%)
Jan 16, 2004 9.380 9.430 9.280 9.380 441,800 +0.07(+0.75%)
Jan 15, 2004 9.380 9.410 9.250 9.310 22,600 -0.07(-0.75%)
Jan 14, 2004 9.340 9.410 9.250 9.380 73,235 +0.04(+0.43%)
Jan 13, 2004 9.360 9.400 9.250 9.340 55,460 -0.04(-0.43%)
Jan 12, 2004 9.640 9.640 9.300 9.380 123,575 -0.10(-1.05%)
Jan 09, 2004 9.450 9.630 9.300 9.480 402,861 +0.03(+0.32%)
Jan 08, 2004 9.450 9.510 9.400 9.450 154,015 +0.00(+0.00%)
Jan 07, 2004 9.450 9.450 9.340 9.450 93,865 +0.05(+0.53%)
Jan 06, 2004 9.400 9.480 9.300 9.400 171,300 +0.06(+0.64%)
Jan 05, 2004 9.350 9.510 9.290 9.340 856,800 -0.01(-0.11%)
Jan 02, 2004 9.300 9.410 9.190 9.350 145,300 -0.45(-4.59%)
Dec 31, 2003 9.130 9.820 9.120 9.800 648,500 +0.67(+7.34%)
Dec 30, 2003 9.100 9.150 9.000 9.130 415,553 +0.12(+1.33%)
Dec 29, 2003 9.130 9.130 9.000 9.010 153,616 -0.07(-0.77%)
Dec 26, 2003 9.120 9.120 9.041 9.080 33,460 +0.03(+0.33%)
Dec 24, 2003 9.110 9.150 9.050 9.050 66,370 +0.04(+0.44%)
Dec 23, 2003 9.010 9.110 9.000 9.010 587,230 +0.01(+0.11%)
Dec 22, 2003 9.090 9.090 9.000 9.000 524,630 +0.00(+0.00%)
Dec 19, 2003 9.130 9.150 9.000 9.000 983,434 -0.13(-1.42%)
Dec 18, 2003 9.190 9.280 9.050 9.130 1,857,820 +0.08(+0.88%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.