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 UNCHANGED
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, 2008 6.309 6.592 5.958 6.524 23,245 +0.77(+13.32%)
Sep 29, 2008 6.188 6.296 5.757 5.757 11,708 -0.40(-6.51%)
Sep 26, 2008 5.756 6.322 5.756 6.158 11,708 +0.01(+0.13%)
Sep 25, 2008 5.653 6.317 5.653 6.150 3,159 +0.16(+2.74%)
Sep 24, 2008 6.053 6.053 5.986 5.986 32,838 +0.07(+1.14%)
Sep 23, 2008 5.911 5.919 5.838 5.919 12,332 +0.23(+4.09%)
Sep 22, 2008 6.053 6.053 5.686 5.686 24,531 -0.33(-5.44%)
Sep 19, 2008 6.175 6.266 6.013 6.013 21,558 -0.11(-1.76%)
Sep 18, 2008 5.798 6.121 5.650 6.121 30,627 +0.11(+1.79%)
Sep 17, 2008 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Sep 16, 2008 5.685 6.013 5.685 6.013 12,864 +0.07(+1.18%)
Sep 15, 2008 5.916 5.981 5.663 5.943 8,920 +0.02(+0.41%)
Sep 12, 2008 5.903 5.919 5.903 5.919 20,071 +0.04(+0.73%)
Sep 11, 2008 5.916 5.916 5.876 5.876 17,469 +0.04(+0.63%)
Sep 10, 2008 5.946 5.946 5.790 5.839 57,240 -0.08(-1.35%)
Sep 08, 2008 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 05, 2008 5.787 5.919 5.919 5.919 9,663 +0.00(+0.00%)
Sep 04, 2008 5.949 5.949 5.911 5.919 37,540 +0.06(+1.06%)
Sep 03, 2008 5.857 5.857 5.857 5.857 743 -0.13(-2.16%)
Sep 02, 2008 6.107 6.121 5.975 5.986 5,203 -0.13(-2.20%)
Aug 29, 2008 5.997 6.121 5.798 6.121 15,770 +0.27(+4.57%)
Aug 28, 2008 5.846 5.986 5.789 5.853 2,973 -0.05(-0.84%)
Aug 27, 2008 5.704 5.905 5.650 5.903 55,876 +0.20(+3.49%)
Aug 26, 2008 5.806 5.919 5.704 5.704 28,631 -0.10(-1.76%)
Aug 25, 2008 5.790 5.806 5.790 5.806 1,115 +0.02(+0.42%)
Aug 22, 2008 5.782 5.782 5.782 5.782 743 +0.14(+2.53%)
Aug 21, 2008 5.631 5.825 5.572 5.639 113,986 +0.15(+2.75%)
Aug 20, 2008 5.486 5.488 5.486 5.488 1,784 +0.00(+0.05%)
Aug 19, 2008 5.483 5.486 5.483 5.486 1,115 +0.12(+2.21%)
Aug 15, 2008 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
Aug 14, 2008 5.314 5.367 5.260 5.367 18,703 -0.02(-0.30%)
Aug 13, 2008 5.314 5.384 5.314 5.384 17,160 -0.02(-0.45%)
Aug 12, 2008 5.408 5.408 5.408 5.408 0 +0.00(+0.00%)
Aug 11, 2008 5.315 5.408 5.314 5.408 6,623 +0.00(+0.05%)
Aug 08, 2008 5.246 5.405 5.246 5.405 16,157 +0.16(+3.03%)
Aug 07, 2008 5.179 5.377 5.179 5.246 78,225 +0.07(+1.30%)
Aug 06, 2008 5.179 5.179 5.179 5.179 3,620 +0.00(+0.00%)
Aug 05, 2008 5.179 5.179 5.179 5.179 0 +0.00(+0.00%)
Aug 04, 2008 5.179 5.179 5.179 5.179 3,716 -0.01(-0.26%)
Aug 01, 2008 5.192 5.192 5.192 5.192 2,304 +0.00(+0.00%)
Jul 31, 2008 5.192 5.192 5.192 5.192 4,608 +0.02(+0.47%)
Jul 30, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Jul 29, 2008 5.168 5.168 5.168 5.168 743 +0.04(+0.84%)
Jul 28, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Jul 25, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Jul 24, 2008 5.179 5.179 5.125 5.125 5,575 -0.05(-1.04%)
Jul 23, 2008 5.112 5.179 5.112 5.179 4,460 +0.00(+0.00%)
Jul 22, 2008 5.112 5.297 5.112 5.179 10,407 +0.13(+2.67%)
Jul 21, 2008 5.045 5.045 5.045 5.045 371 -0.07(-1.32%)
Jul 18, 2008 5.112 5.112 5.112 5.112 2,230 +0.07(+1.39%)
Jul 17, 2008 5.128 5.128 4.991 5.042 30,307 -0.24(-4.63%)
Jul 16, 2008 4.991 5.287 4.991 5.287 21,654 +0.11(+2.18%)
Jul 15, 2008 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Jul 14, 2008 5.190 5.190 5.112 5.174 30,497 -0.07(-1.38%)
Jul 11, 2008 5.338 5.338 5.179 5.246 6,567 +0.00(+0.00%)
Jul 10, 2008 5.246 5.246 5.192 5.246 38,518 +0.06(+1.25%)
Jul 09, 2008 5.273 5.273 5.182 5.182 1,115 -0.08(-1.58%)
Jul 08, 2008 5.303 5.303 5.187 5.265 1,858 +0.02(+0.36%)
Jul 07, 2008 5.373 5.378 5.179 5.246 16,153 -0.13(-2.35%)
Jul 04, 2008 5.246 5.373 5.246 5.373 16,573 +0.00(+0.00%)
Jul 03, 2008 5.246 5.373 5.246 5.373 16,573 +0.15(+2.94%)
Jul 02, 2008 5.195 5.219 5.179 5.219 4,088 +0.04(+0.78%)
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.