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 (%)
Dec 31, 2004 6.710 7.000 6.650 7.000 258,000 +0.25(+3.70%)
Dec 30, 2004 6.740 6.800 6.680 6.750 210,500 +0.00(+0.00%)
Dec 29, 2004 6.750 6.800 6.700 6.750 81,500 -0.01(-0.15%)
Dec 28, 2004 6.950 6.960 6.610 6.760 34,300 +0.16(+2.42%)
Dec 27, 2004 6.610 6.700 6.520 6.600 17,700 -0.21(-3.08%)
Dec 23, 2004 6.940 7.000 6.730 6.810 103,200 -0.10(-1.45%)
Dec 22, 2004 6.950 6.950 6.900 6.910 132,800 -0.04(-0.58%)
Dec 21, 2004 6.880 7.090 6.880 6.950 61,300 +0.07(+1.02%)
Dec 20, 2004 6.709 6.980 6.600 6.880 20,400 +0.01(+0.15%)
Dec 17, 2004 6.990 6.990 6.550 6.870 11,100 +0.17(+2.54%)
Dec 16, 2004 6.750 6.850 6.560 6.700 64,800 +0.10(+1.52%)
Dec 15, 2004 6.400 6.600 6.400 6.600 51,900 +0.10(+1.54%)
Dec 14, 2004 6.500 6.580 6.450 6.500 186,300 +0.00(+0.00%)
Dec 13, 2004 6.590 6.700 6.500 6.500 23,100 -0.05(-0.76%)
Dec 10, 2004 6.680 6.680 6.480 6.550 161,300 -0.10(-1.50%)
Dec 09, 2004 6.640 6.760 6.600 6.650 27,500 -0.05(-0.75%)
Dec 08, 2004 6.750 6.750 6.700 6.700 9,800 -0.05(-0.74%)
Dec 07, 2004 6.881 6.894 6.700 6.750 73,900 -0.19(-2.74%)
Dec 06, 2004 6.860 7.030 6.860 6.940 19,100 +0.01(+0.14%)
Dec 03, 2004 6.950 6.981 6.900 6.930 99,000 -0.07(-1.00%)
Dec 02, 2004 7.010 7.050 7.000 7.000 2,500 -0.01(-0.14%)
Dec 01, 2004 6.920 7.100 6.920 7.010 44,600 +0.06(+0.86%)
Nov 30, 2004 6.990 7.000 6.900 6.950 57,000 +0.00(+0.00%)
Nov 29, 2004 6.910 6.990 6.910 6.950 29,400 +0.05(+0.72%)
Nov 26, 2004 6.900 6.900 6.860 6.900 15,100 -0.10(-1.43%)
Nov 24, 2004 6.920 7.000 6.900 7.000 10,100 +0.05(+0.72%)
Nov 23, 2004 7.000 7.000 6.950 6.950 31,400 -0.05(-0.71%)
Nov 22, 2004 6.950 7.000 6.941 7.000 29,600 +0.03(+0.43%)
Nov 19, 2004 6.900 6.990 6.900 6.970 37,300 +0.08(+1.16%)
Nov 18, 2004 6.900 6.990 6.870 6.890 22,200 +0.04(+0.58%)
Nov 17, 2004 6.900 6.990 6.850 6.850 11,700 -0.01(-0.15%)
Nov 16, 2004 6.900 7.000 6.790 6.860 35,000 +0.00(+0.00%)
Nov 15, 2004 7.000 7.300 6.850 6.860 86,100 +0.00(+0.00%)
Nov 12, 2004 7.345 7.345 6.750 6.860 317,600 -0.65(-8.66%)
Nov 11, 2004 7.450 7.650 7.310 7.510 2,300 +0.00(+0.00%)
Nov 10, 2004 7.510 7.580 7.510 7.510 5,400 +0.00(+0.00%)
Nov 09, 2004 7.650 7.700 7.510 7.510 28,000 +0.05(+0.67%)
Nov 08, 2004 7.570 7.700 7.450 7.460 22,900 -0.24(-3.12%)
Nov 05, 2004 7.650 7.750 7.540 7.700 86,500 +0.08(+1.05%)
Nov 04, 2004 7.700 7.750 7.620 7.620 23,900 -0.09(-1.17%)
Nov 03, 2004 7.670 7.760 7.530 7.710 10,500 +0.01(+0.13%)
Nov 02, 2004 7.750 7.800 7.700 7.700 18,400 +0.02(+0.26%)
Nov 01, 2004 7.690 7.850 7.660 7.680 21,200 -0.20(-2.54%)
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%)
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.