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, 2011 6.404 6.455 6.365 6.401 72,574 -0.05(-0.83%)
Sep 29, 2011 6.370 6.455 6.314 6.455 42,046 +0.21(+3.44%)
Sep 28, 2011 6.517 6.545 6.221 6.240 59,017 -0.21(-3.20%)
Sep 27, 2011 6.483 6.540 6.328 6.447 80,355 +0.07(+1.11%)
Sep 26, 2011 6.390 6.390 6.285 6.376 33,919 +0.08(+1.35%)
Sep 23, 2011 6.283 6.415 6.226 6.291 101,881 +0.03(+0.54%)
Sep 22, 2011 6.229 6.418 6.229 6.257 102,097 -0.06(-1.03%)
Sep 21, 2011 6.653 6.661 6.305 6.322 48,967 -0.29(-4.40%)
Sep 20, 2011 6.732 6.814 6.613 6.613 132,073 -0.06(-0.89%)
Sep 19, 2011 6.836 6.836 6.650 6.673 37,643 -0.23(-3.39%)
Sep 16, 2011 6.757 6.975 6.712 6.907 152,102 +0.19(+2.82%)
Sep 15, 2011 6.757 6.819 6.627 6.718 50,432 -0.02(-0.34%)
Sep 14, 2011 6.576 6.746 6.554 6.740 55,516 +0.18(+2.71%)
Sep 13, 2011 6.523 6.579 6.500 6.562 57,371 +0.10(+1.49%)
Sep 12, 2011 6.339 6.483 6.339 6.466 47,434 +0.08(+1.19%)
Sep 09, 2011 6.489 6.526 6.342 6.390 132,962 -0.10(-1.52%)
Sep 08, 2011 6.545 6.588 6.413 6.489 59,360 -0.11(-1.71%)
Sep 07, 2011 6.458 6.695 6.444 6.602 115,351 +0.23(+3.59%)
Sep 06, 2011 6.237 6.449 6.187 6.373 115,142 +0.01(+0.09%)
Sep 02, 2011 6.441 6.526 6.297 6.367 87,088 -0.18(-2.68%)
Sep 01, 2011 6.754 6.899 6.511 6.543 52,408 -0.18(-2.69%)
Aug 31, 2011 6.853 6.853 6.630 6.723 53,749 -0.12(-1.77%)
Aug 30, 2011 6.814 6.989 6.647 6.845 32,563 -0.02(-0.29%)
Aug 29, 2011 6.627 6.867 6.627 6.865 56,889 +0.26(+3.98%)
Aug 26, 2011 6.398 6.608 6.359 6.602 54,436 +0.19(+2.91%)
Aug 25, 2011 6.591 6.596 6.415 6.415 58,004 -0.15(-2.32%)
Aug 24, 2011 6.444 6.675 6.373 6.568 108,972 +0.09(+1.35%)
Aug 23, 2011 6.288 6.579 6.288 6.480 133,627 +0.15(+2.32%)
Aug 22, 2011 6.503 6.503 6.280 6.334 34,910 -0.02(-0.36%)
Aug 19, 2011 6.523 6.636 6.356 6.356 127,992 -0.15(-2.34%)
Aug 18, 2011 6.560 6.656 6.509 6.509 106,982 -0.21(-3.11%)
Aug 17, 2011 6.797 6.797 6.647 6.718 27,816 +0.06(+0.98%)
Aug 16, 2011 6.865 6.865 6.610 6.653 78,019 -0.24(-3.52%)
Aug 15, 2011 6.978 7.040 6.867 6.896 93,035 +0.00(+0.00%)
Aug 12, 2011 6.932 6.989 6.811 6.896 38,060 -0.02(-0.29%)
Aug 11, 2011 6.757 7.060 6.757 6.915 116,611 +0.09(+1.28%)
Aug 10, 2011 7.478 7.545 6.698 6.828 80,044 -0.78(-10.28%)
Aug 09, 2011 7.181 7.797 6.966 7.610 123,152 +0.49(+6.90%)
Aug 08, 2011 7.113 7.520 7.113 7.119 180,180 -0.10(-1.37%)
Aug 05, 2011 7.243 7.610 7.147 7.218 43,271 +0.06(+0.79%)
Aug 04, 2011 7.218 7.328 7.147 7.161 65,013 -0.17(-2.27%)
Aug 03, 2011 7.421 7.427 7.139 7.328 96,695 -0.04(-0.50%)
Aug 02, 2011 7.410 7.461 7.365 7.365 59,640 -0.16(-2.18%)
Aug 01, 2011 7.591 7.591 7.495 7.528 38,581 +0.02(+0.30%)
Jul 29, 2011 7.466 7.653 7.415 7.506 120,742 -0.05(-0.67%)
Jul 28, 2011 7.509 7.622 7.486 7.557 62,203 +0.05(+0.68%)
Jul 27, 2011 7.780 7.780 7.489 7.506 53,916 -0.27(-3.45%)
Jul 26, 2011 7.774 7.879 7.766 7.774 34,510 +0.05(+0.70%)
Jul 25, 2011 7.735 7.836 7.721 7.721 13,440 -0.07(-0.94%)
Jul 22, 2011 7.825 7.867 7.715 7.794 85,867 +0.03(+0.33%)
Jul 21, 2011 7.766 7.853 7.766 7.769 55,307 -0.04(-0.47%)
Jul 20, 2011 7.952 7.952 7.783 7.805 22,287 -0.13(-1.60%)
Jul 19, 2011 7.794 7.932 7.738 7.932 58,125 +0.16(+2.11%)
Jul 18, 2011 7.859 7.907 7.749 7.769 20,899 -0.11(-1.43%)
Jul 15, 2011 7.836 7.887 7.766 7.882 76,794 +0.06(+0.76%)
Jul 14, 2011 7.896 7.910 7.822 7.822 28,230 -0.07(-0.93%)
Jul 13, 2011 7.783 7.896 7.752 7.896 26,527 +0.16(+2.01%)
Jul 12, 2011 7.757 7.913 7.695 7.740 56,468 +0.00(+0.04%)
Jul 11, 2011 7.627 7.817 7.627 7.738 69,424 +0.06(+0.77%)
Jul 08, 2011 7.831 7.884 7.599 7.678 173,904 -0.20(-2.51%)
Jul 07, 2011 7.884 7.890 7.822 7.876 43,013 +0.05(+0.61%)
Jul 06, 2011 7.817 7.862 7.814 7.828 46,638 +0.01(+0.07%)
Jul 05, 2011 7.918 7.918 7.791 7.822 52,836 -0.10(-1.21%)
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.