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 )

10.00 +0.18 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2010 6.835 6.861 6.789 6.830 40,407 -0.03(-0.48%)
Sep 29, 2010 6.835 6.863 6.800 6.863 48,516 +0.03(+0.40%)
Sep 28, 2010 6.835 6.882 6.797 6.835 46,984 +0.02(+0.24%)
Sep 27, 2010 6.887 6.887 6.811 6.819 10,365 -0.07(-0.99%)
Sep 24, 2010 6.822 6.887 6.794 6.887 54,569 +0.12(+1.78%)
Sep 23, 2010 6.740 6.781 6.731 6.767 55,721 -0.01(-0.20%)
Sep 22, 2010 6.712 6.833 6.685 6.781 51,307 +0.02(+0.36%)
Sep 21, 2010 6.816 6.835 6.753 6.756 30,013 -0.07(-0.96%)
Sep 20, 2010 6.748 6.827 6.710 6.822 49,013 +0.12(+1.84%)
Sep 17, 2010 6.761 6.770 6.699 6.699 66,398 -0.08(-1.21%)
Sep 15, 2010 6.745 6.805 6.745 6.781 21,465 +0.04(+0.57%)
Sep 14, 2010 6.772 6.794 6.723 6.742 34,204 -0.02(-0.24%)
Sep 13, 2010 6.630 6.794 6.630 6.759 89,436 +0.10(+1.52%)
Sep 10, 2010 6.630 6.707 6.630 6.658 62,791 -0.05(-0.73%)
Sep 09, 2010 6.767 6.767 6.655 6.707 19,391 -0.02(-0.28%)
Sep 08, 2010 6.669 6.726 6.669 6.726 34,237 +0.07(+1.03%)
Sep 07, 2010 6.816 6.816 6.641 6.658 200,763 -0.17(-2.48%)
Sep 03, 2010 6.808 6.879 6.748 6.827 42,313 +0.05(+0.77%)
Sep 02, 2010 6.819 6.837 6.715 6.775 124,061 -0.03(-0.44%)
Sep 01, 2010 6.770 6.805 6.701 6.805 47,071 +0.11(+1.67%)
Aug 31, 2010 6.674 6.772 6.565 6.693 111,187 +0.04(+0.53%)
Aug 30, 2010 6.644 6.748 6.636 6.658 57,378 -0.10(-1.42%)
Aug 27, 2010 6.726 6.767 6.652 6.753 41,519 +0.07(+1.02%)
Aug 26, 2010 6.699 6.764 6.652 6.685 121,011 -0.03(-0.45%)
Aug 25, 2010 6.641 6.726 6.603 6.715 81,770 +0.05(+0.70%)
Aug 24, 2010 6.704 6.786 6.669 6.669 35,748 -0.08(-1.26%)
Aug 23, 2010 6.805 6.808 6.704 6.753 85,709 -0.05(-0.72%)
Aug 20, 2010 6.775 6.805 6.764 6.802 59,602 -0.02(-0.22%)
Aug 19, 2010 6.857 6.857 6.789 6.818 129,416 -0.09(-1.29%)
Aug 18, 2010 6.956 6.988 6.843 6.906 50,217 -0.10(-1.48%)
Aug 17, 2010 6.988 7.024 6.964 7.010 54,547 +0.05(+0.75%)
Aug 16, 2010 6.893 7.049 6.819 6.958 79,356 +0.05(+0.79%)
Aug 13, 2010 6.882 7.049 6.865 6.904 50,919 -0.01(-0.16%)
Aug 12, 2010 6.863 6.915 6.846 6.915 82,604 +0.02(+0.28%)
Aug 11, 2010 6.991 6.991 6.871 6.895 109,340 -0.17(-2.36%)
Aug 10, 2010 7.109 7.177 7.057 7.062 41,527 -0.16(-2.27%)
Aug 09, 2010 7.237 7.243 7.087 7.226 37,262 +0.00(+0.00%)
Aug 06, 2010 7.070 7.226 7.029 7.226 75,889 +0.13(+1.77%)
Aug 05, 2010 7.188 7.207 7.073 7.101 66,185 -0.23(-3.13%)
Aug 04, 2010 7.196 7.341 7.120 7.330 80,852 +0.13(+1.75%)
Aug 03, 2010 7.005 7.368 7.005 7.204 89,637 +0.09(+1.27%)
Aug 02, 2010 7.079 7.215 6.936 7.114 66,632 +0.07(+0.93%)
Jul 30, 2010 7.070 7.382 7.029 7.049 446,180 -0.14(-1.92%)
Jul 29, 2010 7.379 7.382 7.160 7.187 169,323 -0.19(-2.58%)
Jul 28, 2010 7.043 7.377 7.043 7.377 143,834 +0.23(+3.17%)
Jul 27, 2010 6.994 7.239 6.994 7.150 99,860 +0.17(+2.39%)
Jul 26, 2010 6.843 6.988 6.822 6.983 189,004 +0.14(+2.04%)
Jul 23, 2010 6.775 6.901 6.723 6.843 276,312 +0.01(+0.20%)
Jul 22, 2010 6.781 6.845 6.740 6.830 65,772 +0.13(+2.00%)
Jul 21, 2010 6.863 6.904 6.696 6.696 87,446 -0.17(-2.43%)
Jul 20, 2010 6.827 6.868 6.827 6.863 45,890 -0.01(-0.16%)
Jul 19, 2010 6.863 6.874 6.824 6.874 55,732 +0.01(+0.08%)
Jul 16, 2010 6.906 6.917 6.863 6.868 123,824 -0.04(-0.51%)
Jul 15, 2010 6.819 6.923 6.819 6.904 1,231,208 +0.19(+2.81%)
Jul 14, 2010 6.808 6.808 6.688 6.715 67,188 -0.09(-1.37%)
Jul 13, 2010 7.021 7.021 6.685 6.808 179,341 -0.21(-2.96%)
Jul 12, 2010 6.977 7.057 6.967 7.016 20,339 +0.04(+0.63%)
Jul 09, 2010 7.095 7.095 6.843 6.972 39,665 -0.12(-1.73%)
Jul 08, 2010 7.090 7.095 7.013 7.095 32,039 +0.02(+0.31%)
Jul 07, 2010 6.917 7.073 6.917 7.073 65,187 +0.20(+2.86%)
Jul 06, 2010 6.958 7.101 6.865 6.876 77,560 -0.08(-1.14%)
Jul 02, 2010 7.062 7.062 6.956 6.956 41,541 -0.05(-0.70%)
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.