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 (%)
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.