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

First of Long Isla (NQ: FLIC )

9.540 -0.120 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2002 4.506 4.506 4.473 4.473 5,947 -0.03(-0.75%)
Sep 27, 2002 4.640 4.640 4.506 4.506 60,213 -0.14(-2.98%)
Sep 26, 2002 4.611 4.653 4.610 4.645 12,637 +0.00(+0.09%)
Sep 25, 2002 4.632 4.641 4.632 4.641 2,230 +0.03(+0.76%)
Sep 24, 2002 4.560 4.644 4.559 4.606 25,007 +0.13(+2.82%)
Sep 23, 2002 4.473 4.505 4.473 4.480 8,920 -0.02(-0.51%)
Sep 20, 2002 4.506 4.574 4.473 4.502 48,319 +0.02(+0.42%)
Sep 19, 2002 4.520 4.556 4.478 4.484 16,354 -0.08(-1.83%)
Sep 18, 2002 4.481 4.567 4.473 4.567 4,460 +0.06(+1.34%)
Sep 17, 2002 4.496 4.506 4.496 4.506 2,230 -0.06(-1.24%)
Sep 16, 2002 4.476 4.563 4.476 4.563 297,352 -0.00(-0.09%)
Sep 13, 2002 4.566 4.567 4.566 4.567 26,018 +0.09(+2.01%)
Sep 12, 2002 4.520 4.520 4.473 4.477 9,663 -0.08(-1.83%)
Sep 11, 2002 4.524 4.560 4.506 4.560 16,532 +0.02(+0.48%)
Sep 10, 2002 4.540 4.566 4.439 4.538 15,915 -0.03(-0.60%)
Sep 09, 2002 4.545 4.566 4.545 4.566 6,690 +0.00(+0.00%)
Sep 06, 2002 4.566 4.566 4.527 4.566 20,814 +0.06(+1.40%)
Sep 05, 2002 4.567 4.567 4.463 4.502 38,767 -0.06(-1.41%)
Sep 04, 2002 4.442 4.567 4.442 4.567 117,052 +0.01(+0.16%)
Sep 03, 2002 4.506 4.560 4.446 4.560 18,435,836 +0.02(+0.41%)
Aug 30, 2002 4.567 4.567 4.540 4.541 20,814 +0.00(+0.03%)
Aug 29, 2002 4.439 4.540 4.338 4.540 12,637 +0.07(+1.66%)
Aug 28, 2002 4.467 4.507 4.466 4.466 9,663 -0.00(-0.03%)
Aug 27, 2002 4.540 4.540 4.453 4.467 9,663 -0.07(-1.60%)
Aug 26, 2002 4.540 4.540 4.540 4.540 4,460 +0.08(+1.81%)
Aug 23, 2002 4.533 4.533 4.459 4.459 14,124 -0.07(-1.63%)
Aug 22, 2002 4.471 4.533 4.471 4.533 29,534 -0.01(-0.15%)
Aug 21, 2002 4.520 4.574 4.473 4.540 14,867 +0.02(+0.45%)
Aug 20, 2002 4.540 4.540 4.520 4.520 6,690 -0.05(-1.18%)
Aug 16, 2002 4.547 4.661 4.547 4.574 26,018 -0.08(-1.65%)
Aug 15, 2002 4.641 4.650 4.641 4.650 1,486 -0.00(-0.06%)
Aug 14, 2002 4.574 4.661 4.544 4.653 19,654 +0.08(+1.68%)
Aug 13, 2002 4.735 4.735 4.576 4.576 16,354 -0.16(-3.46%)
Aug 12, 2002 4.663 4.767 4.559 4.741 520,366 +0.10(+2.17%)
Aug 07, 2002 4.641 4.641 4.639 4.640 14,867 +0.20(+4.48%)
Aug 06, 2002 4.439 4.441 4.338 4.441 29,735 +0.00(+0.03%)
Aug 05, 2002 4.473 4.474 4.439 4.439 26,018 -0.06(-1.35%)
Aug 02, 2002 4.547 4.547 4.500 4.500 16,354 +0.01(+0.15%)
Aug 01, 2002 4.506 4.567 4.480 4.493 64,674 -0.03(-0.60%)
Jul 31, 2002 4.574 4.574 4.506 4.520 15,610 -0.22(-4.68%)
Jul 30, 2002 4.614 4.742 4.536 4.742 122,657 +0.00(+0.00%)
Jul 29, 2002 4.769 4.769 4.641 4.742 37,912 -0.03(-0.65%)
Jul 26, 2002 4.762 4.773 4.761 4.773 38,655 +0.03(+0.65%)
Jul 25, 2002 4.540 4.775 4.742 4.742 38,655 +0.21(+4.70%)
Jul 23, 2002 4.636 4.636 4.529 4.529 10,035 -0.12(-2.51%)
Jul 22, 2002 4.650 4.650 4.516 4.645 33,452 +0.05(+1.07%)
Jul 19, 2002 4.534 4.619 4.534 4.596 52,408 +0.03(+0.59%)
Jul 17, 2002 4.505 4.569 4.505 4.569 36,797 +0.08(+1.86%)
Jul 12, 2002 4.914 4.919 4.486 4.486 71,364 -0.42(-8.56%)
Jul 11, 2002 4.726 4.910 4.688 4.906 127,118 +0.10(+2.01%)
Jul 10, 2002 4.753 4.809 4.753 4.809 6,690 +0.01(+0.22%)
Jul 09, 2002 4.798 4.798 4.798 4.798 45,717 +0.00(+0.00%)
Jul 08, 2002 4.679 4.798 4.679 4.798 47,948 +0.12(+2.59%)
Jul 05, 2002 4.677 4.677 4.664 4.677 17,841 +0.10(+2.09%)
Jul 04, 2002 4.574 4.683 4.574 4.581 27,876 +0.00(+0.00%)
Jul 03, 2002 4.574 4.683 4.574 4.581 27,876 -0.12(-2.61%)
Jul 02, 2002 4.619 4.708 4.619 4.704 97,011 -0.09(-1.96%)
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.