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 (%)
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%)
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.