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 )

9.560 -0.100 (-1.04%)
Streaming Delayed Price Updated: 2:24 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, 2004 5.704 5.748 5.704 5.741 7,433 -0.08(-1.39%)
Sep 29, 2004 5.822 5.822 5.822 5.822 1,486 -0.01(-0.09%)
Sep 28, 2004 5.798 5.827 5.784 5.827 11,150 +0.04(+0.72%)
Sep 27, 2004 5.889 5.889 5.786 5.786 5,203 -0.09(-1.51%)
Sep 24, 2004 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Sep 23, 2004 5.854 5.951 5.854 5.875 17,841 -0.11(-1.87%)
Sep 22, 2004 5.912 5.986 5.912 5.986 14,867 -0.04(-0.71%)
Sep 21, 2004 5.993 6.037 5.944 6.029 12,637 +0.00(+0.04%)
Sep 20, 2004 5.910 6.027 5.838 6.027 3,716 +0.10(+1.77%)
Sep 17, 2004 5.904 6.018 5.790 5.922 83,258 +0.08(+1.29%)
Sep 16, 2004 5.813 5.846 5.813 5.846 1,895 +0.07(+1.26%)
Sep 15, 2004 5.811 5.835 5.771 5.774 15,610 -0.08(-1.33%)
Sep 14, 2004 5.848 5.852 5.737 5.852 24,531 +0.10(+1.68%)
Sep 13, 2004 5.850 5.852 5.755 5.755 11,150 -0.03(-0.51%)
Sep 10, 2004 5.784 5.805 5.735 5.784 22,368 -0.01(-0.12%)
Sep 09, 2004 5.786 5.822 5.690 5.791 31,221 -0.07(-1.17%)
Sep 08, 2004 5.704 5.860 5.704 5.860 8,920 +0.12(+2.13%)
Sep 07, 2004 5.767 5.783 5.684 5.737 4,460 +0.08(+1.45%)
Sep 03, 2004 5.651 5.659 5.651 5.655 5,947 -0.04(-0.76%)
Sep 02, 2004 5.685 5.818 5.636 5.698 23,044 -0.05(-0.82%)
Sep 01, 2004 5.776 6.047 5.650 5.745 74,338 +0.03(+0.49%)
Aug 31, 2004 5.684 5.803 5.681 5.717 28,991 -0.03(-0.56%)
Aug 30, 2004 5.767 5.767 5.685 5.749 7,433 -0.03(-0.60%)
Aug 27, 2004 5.784 5.784 5.784 5.784 2,230 +0.07(+1.18%)
Aug 26, 2004 5.802 5.802 5.717 5.717 1,486 -0.10(-1.64%)
Aug 25, 2004 5.813 5.813 5.813 5.813 743 +0.10(+1.79%)
Aug 24, 2004 5.709 5.710 5.709 5.710 2,230 +0.11(+2.04%)
Aug 23, 2004 5.583 5.601 5.583 5.596 2,973 -0.22(-3.70%)
Aug 20, 2004 5.731 5.811 5.619 5.811 5,999 +0.20(+3.57%)
Aug 19, 2004 5.657 5.657 5.611 5.611 2,973 -0.03(-0.52%)
Aug 18, 2004 5.549 5.728 5.549 5.640 13,380 -0.20(-3.43%)
Aug 17, 2004 5.852 5.852 5.815 5.841 4,460 -0.01(-0.18%)
Aug 16, 2004 5.713 5.852 5.583 5.852 6,690 +0.33(+6.02%)
Aug 13, 2004 5.519 5.519 5.519 5.519 743 -0.06(-1.13%)
Aug 12, 2004 5.584 5.584 5.583 5.583 2,973 -0.07(-1.19%)
Aug 11, 2004 5.631 5.762 5.576 5.650 20,814 -0.15(-2.64%)
Aug 10, 2004 5.619 5.803 5.619 5.803 17,841 +0.17(+3.03%)
Aug 09, 2004 5.619 5.636 5.619 5.632 5,887 +0.04(+0.65%)
Aug 06, 2004 5.818 5.818 5.583 5.596 20,071 -0.05(-0.95%)
Aug 05, 2004 5.673 5.673 5.591 5.650 20,814 -0.03(-0.59%)
Aug 04, 2004 5.663 5.974 5.661 5.684 20,071 -0.07(-1.17%)
Aug 03, 2004 5.755 5.784 5.740 5.751 8,192 -0.05(-0.93%)
Aug 02, 2004 5.757 5.909 5.718 5.805 11,894 -0.10(-1.75%)
Jul 30, 2004 5.844 6.000 5.766 5.908 25,274 +0.16(+2.74%)
Jul 29, 2004 5.905 5.907 5.751 5.751 22,301 -0.04(-0.74%)
Jul 28, 2004 5.905 5.918 5.737 5.794 17,097 -0.10(-1.76%)
Jul 27, 2004 6.020 6.020 5.806 5.897 6,690 +0.12(+2.07%)
Jul 26, 2004 5.864 5.918 5.778 5.778 25,274 +0.06(+1.06%)
Jul 23, 2004 5.764 5.953 5.717 5.717 78,798 -0.08(-1.39%)
Jul 22, 2004 5.731 5.853 5.713 5.798 28,991 +0.07(+1.29%)
Jul 21, 2004 5.852 5.885 5.724 5.724 20,814 -0.22(-3.71%)
Jul 20, 2004 5.966 5.985 5.837 5.944 46,089 -0.03(-0.45%)
Jul 19, 2004 6.037 6.037 5.844 5.971 17,841 +0.12(+2.05%)
Jul 16, 2004 5.957 6.013 5.821 5.852 8,177 -0.22(-3.55%)
Jul 15, 2004 5.879 6.067 5.852 6.067 40,885 +0.15(+2.62%)
Jul 14, 2004 5.973 5.973 5.865 5.912 13,380 -0.15(-2.46%)
Jul 13, 2004 5.974 6.061 5.818 6.061 33,452 +0.10(+1.72%)
Jul 12, 2004 5.779 5.959 5.774 5.959 32,708 +0.17(+3.00%)
Jul 09, 2004 5.938 5.938 5.784 5.786 19,327 -0.02(-0.28%)
Jul 08, 2004 5.920 5.990 5.794 5.802 12,637 -0.13(-2.27%)
Jul 07, 2004 5.963 6.061 5.936 5.936 30,478 -0.06(-1.03%)
Jul 06, 2004 6.055 6.055 5.965 5.998 19,327 -0.16(-2.62%)
Jul 02, 2004 6.053 6.160 6.053 6.160 8,177 +0.10(+1.73%)
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.