Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Filo Corp (OP: FLMMF )

18.39 -0.25 (-1.34%)
Streaming Delayed Price Updated: 3:48 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 (%)
May 28, 2021 8.220 8.220 7.480 7.600 22,361 +0.03(+0.37%)
May 27, 2021 7.674 7.778 7.382 7.572 224,773 +0.12(+1.57%)
May 26, 2021 7.682 7.682 7.455 7.455 220,330 +0.07(+0.88%)
May 25, 2021 8.194 8.194 7.390 7.390 255,874 -0.62(-7.73%)
May 24, 2021 8.390 8.530 7.920 8.009 30,236 -0.19(-2.33%)
May 21, 2021 7.640 8.244 7.640 8.200 114,752 +0.76(+10.26%)
May 20, 2021 7.010 7.555 7.010 7.437 46,488 -0.15(-2.02%)
May 19, 2021 7.498 7.960 7.320 7.590 86,896 -0.48(-6.00%)
May 18, 2021 8.000 8.300 7.370 8.074 116,123 +0.27(+3.47%)
May 17, 2021 7.000 7.900 6.206 7.804 164,886 +1.54(+24.60%)
May 14, 2021 6.300 6.780 5.570 6.263 146,289 -0.05(-0.81%)
May 13, 2021 4.670 6.890 4.000 6.314 228,804 +2.96(+88.12%)
May 12, 2021 3.620 3.620 3.350 3.356 45,967 -0.26(-7.18%)
May 11, 2021 3.470 3.616 3.380 3.616 12,500 +0.01(+0.17%)
May 10, 2021 3.430 3.649 3.400 3.610 40,659 +0.32(+9.72%)
May 07, 2021 3.231 3.520 3.231 3.290 17,703 +0.04(+1.23%)
May 06, 2021 2.920 3.250 2.920 3.250 10,510 +0.36(+12.40%)
May 05, 2021 2.875 2.910 2.875 2.891 2,400 +0.05(+1.90%)
May 04, 2021 2.930 2.930 2.700 2.837 15,763 -0.08(-2.83%)
May 03, 2021 2.930 2.980 2.910 2.920 48,140 +0.04(+1.53%)
Apr 30, 2021 2.750 2.876 2.750 2.876 1,100 +0.18(+6.52%)
Apr 29, 2021 2.756 2.770 2.700 2.700 22,640 -0.05(-1.82%)
Apr 28, 2021 2.689 2.790 2.689 2.750 2,216 -0.02(-0.65%)
Apr 27, 2021 2.630 2.768 2.610 2.768 6,560 +0.15(+5.66%)
Apr 26, 2021 2.600 2.650 2.560 2.620 15,347 +0.06(+2.22%)
Apr 23, 2021 2.531 2.570 2.531 2.563 13,100 +0.03(+1.30%)
Apr 22, 2021 2.507 2.550 2.450 2.530 27,931 -0.08(-3.06%)
Apr 21, 2021 2.547 2.630 2.547 2.610 6,486 +0.06(+2.35%)
Apr 20, 2021 2.630 2.650 2.540 2.550 11,053 -0.06(-2.30%)
Apr 19, 2021 2.500 2.840 2.500 2.610 10,430 -0.09(-3.33%)
Apr 16, 2021 2.650 2.726 2.650 2.700 2,400 -0.01(-0.48%)
Apr 15, 2021 2.750 2.757 2.660 2.713 6,665 +0.01(+0.48%)
Apr 14, 2021 2.703 2.740 2.695 2.700 2,155 +0.00(+0.00%)
Apr 13, 2021 2.787 2.810 2.700 2.700 15,086 +0.02(+0.75%)
Apr 12, 2021 2.950 2.950 2.680 2.680 15,033 -0.22(-7.48%)
Apr 09, 2021 2.780 2.897 2.776 2.897 15,600 +0.12(+4.39%)
Apr 08, 2021 2.580 2.930 2.580 2.775 40,643 +0.22(+8.72%)
Apr 07, 2021 2.650 2.660 2.481 2.552 23,090 -0.12(-4.40%)
Apr 06, 2021 2.650 2.700 2.510 2.670 20,982 +0.04(+1.52%)
Apr 05, 2021 2.730 2.730 2.585 2.630 22,028 -0.02(-0.75%)
Apr 01, 2021 2.550 2.660 2.490 2.650 21,900 +0.17(+6.85%)
Mar 31, 2021 2.390 2.570 2.390 2.480 42,999 +0.23(+10.05%)
Mar 30, 2021 2.370 2.370 2.250 2.253 25,506 -0.11(-4.51%)
Mar 29, 2021 2.418 2.418 2.250 2.360 10,269 -0.03(-1.26%)
Mar 26, 2021 2.200 2.400 2.150 2.390 28,200 +0.25(+11.69%)
Mar 25, 2021 2.220 2.220 2.117 2.140 10,817 -0.09(-4.04%)
Mar 24, 2021 2.300 2.330 2.223 2.230 5,716 -0.05(-2.19%)
Mar 23, 2021 2.350 2.386 2.280 2.280 21,183 -0.11(-4.78%)
Mar 22, 2021 2.400 2.462 2.380 2.394 15,905 -0.01(-0.23%)
Mar 19, 2021 2.300 2.420 2.216 2.400 41,200 +0.14(+6.19%)
Mar 18, 2021 2.030 2.330 2.010 2.260 23,644 +0.28(+14.03%)
Mar 17, 2021 2.000 2.000 1.966 1.982 15,015 -0.06(-2.84%)
Mar 16, 2021 2.024 2.040 2.000 2.040 5,011 +0.02(+1.00%)
Mar 15, 2021 2.120 2.120 2.000 2.020 17,587 -0.10(-4.72%)
Mar 12, 2021 2.080 2.120 2.078 2.120 4,600 +0.04(+2.02%)
Mar 11, 2021 1.990 2.112 1.990 2.078 48,746 +0.13(+6.57%)
Mar 10, 2021 1.830 1.970 1.824 1.950 17,732 +0.14(+7.49%)
Mar 09, 2021 1.800 1.825 1.792 1.814 11,795 +0.00(+0.22%)
Mar 05, 2021 1.810 1.810 1.810 0 +0.02(+1.05%)
Mar 04, 2021 1.910 1.910 1.790 1.791 3,900 -0.11(-5.73%)
Mar 03, 2021 1.800 1.900 1.800 1.900 13,300 +0.04(+2.15%)
Mar 02, 2021 1.780 1.910 1.780 1.860 12,200 +0.07(+3.64%)
Mar 01, 2021 1.880 1.880 1.795 1.795 11,625 -0.09(-4.54%)
Feb 26, 2021 1.880 1.910 1.866 1.880 11,800 -0.11(-5.55%)
Feb 25, 2021 2.050 2.060 1.980 1.990 14,810 -0.03(-1.70%)
Feb 24, 2021 1.809 2.040 1.753 2.025 43,036 +0.27(+15.28%)
Feb 23, 2021 1.794 1.794 1.739 1.757 16,890 -0.10(-5.56%)
Feb 22, 2021 1.640 1.866 1.633 1.860 14,640 +0.28(+17.99%)
Feb 19, 2021 1.570 1.600 1.570 1.576 22,800 +0.05(+3.03%)
Feb 17, 2021 1.530 1.530 1.530 0 -0.00(-0.19%)
Feb 16, 2021 1.540 1.560 1.530 1.533 4,267 -0.03(-1.74%)
Feb 12, 2021 1.502 1.590 1.500 1.560 2,700 +0.09(+6.12%)
Feb 11, 2021 1.444 1.470 1.440 1.470 1,100 +0.05(+3.52%)
Feb 10, 2021 1.420 1.420 1.420 1.420 5,722 +0.00(+0.00%)
Feb 09, 2021 1.420 1.420 1.420 1.420 100 +0.02(+1.43%)
Feb 08, 2021 1.410 1.410 1.400 1.400 2,783 -0.03(-2.10%)
Feb 05, 2021 1.390 1.430 1.390 1.430 10,800 +0.02(+1.42%)
Feb 04, 2021 1.397 1.410 1.397 1.410 525 +0.02(+1.44%)
Feb 03, 2021 1.379 1.390 1.379 1.390 1,500 -0.06(-4.14%)
Feb 02, 2021 1.456 1.456 1.435 1.450 3,360 -0.05(-3.33%)
Feb 01, 2021 1.550 1.550 1.500 1.500 6,808 +0.05(+3.44%)
Jan 29, 2021 1.455 1.455 1.450 1.450 1,100 +0.01(+0.70%)
Jan 27, 2021 1.440 1.440 1.440 0 -0.02(-1.66%)
Jan 25, 2021 1.464 1.464 1.464 0 -0.06(-3.66%)
Jan 20, 2021 1.520 1.520 1.520 0 +0.02(+1.33%)
Jan 19, 2021 1.500 1.500 1.500 1.500 532 -0.04(-2.85%)
Jan 15, 2021 1.540 1.550 1.540 1.544 1,500 -0.06(-3.50%)
Jan 14, 2021 1.579 1.600 1.560 1.600 11,810 -0.03(-1.83%)
Jan 13, 2021 1.630 1.630 1.630 1.630 100 +0.02(+1.24%)
Jan 12, 2021 1.620 1.640 1.610 1.610 1,100 +0.00(+0.00%)
Jan 11, 2021 1.610 1.615 1.610 1.610 1,385 -0.12(-6.94%)
Jan 07, 2021 1.730 1.730 1.730 0 +0.00(+0.00%)
Jan 06, 2021 1.770 1.770 1.722 1.730 2,000 -0.01(-0.57%)
Jan 05, 2021 1.542 1.740 1.542 1.740 582 +0.20(+12.98%)
Jan 04, 2021 1.560 1.570 1.540 1.540 4,975 +0.01(+0.66%)
Dec 30, 2020 1.530 1.530 1.530 0 +0.07(+4.79%)
Dec 29, 2020 1.481 1.481 1.460 1.460 3,265 -0.03(-2.01%)
Dec 28, 2020 1.480 1.490 1.480 1.490 200 -0.03(-1.97%)
Dec 23, 2020 1.520 1.520 1.520 0 -0.03(-1.94%)
Dec 21, 2020 1.550 1.550 1.550 0 -0.02(-1.27%)
Dec 18, 2020 1.590 1.590 1.570 1.570 1,300 -0.04(-2.48%)
Dec 17, 2020 1.540 1.610 1.540 1.610 857 +0.10(+6.62%)
Dec 16, 2020 1.510 1.510 1.510 2 +0.00(+0.00%)
Dec 15, 2020 1.516 1.516 1.510 1.510 3,742 +0.03(+2.02%)
Dec 14, 2020 1.480 1.480 1.480 1.480 410 +0.00(+0.01%)
Dec 10, 2020 1.480 1.480 1.480 0 +0.01(+0.68%)
Dec 09, 2020 1.500 1.504 1.470 1.470 3,719 +0.03(+2.08%)
Dec 08, 2020 1.440 1.460 1.440 1.440 1,940 -0.02(-1.49%)
Dec 07, 2020 1.460 1.462 1.460 1.462 1,095 -0.02(-1.22%)
Dec 04, 2020 1.480 1.480 1.480 1.480 100 -0.02(-1.35%)
Dec 03, 2020 1.500 1.500 1.500 1.500 10,301 +0.03(+2.06%)
Dec 02, 2020 1.480 1.480 1.470 1.470 1,722 -0.03(-2.00%)
Dec 01, 2020 1.450 1.503 1.450 1.500 38,649 +0.05(+3.46%)
Nov 30, 2020 1.430 1.450 1.381 1.450 3,072 +0.05(+3.65%)
Nov 27, 2020 1.404 1.404 1.399 1.399 3,600 -0.00(-0.09%)
Nov 24, 2020 1.400 1.400 1.400 0 +0.06(+4.29%)
Nov 20, 2020 1.342 1.342 1.342 0 +0.04(+3.45%)
Nov 19, 2020 1.298 1.298 1.298 1.298 100 -0.04(-3.23%)
Nov 16, 2020 1.341 1.341 1.341 0 +0.04(+3.03%)
Nov 13, 2020 1.302 1.302 1.302 1.302 2,000 +0.01(+0.50%)
Nov 12, 2020 1.295 1.295 1.295 1.295 790 -0.09(-6.83%)
Nov 10, 2020 1.390 1.390 1.390 0 +0.00(+0.00%)
Nov 06, 2020 1.390 1.390 1.390 0 -0.01(-0.71%)
Nov 05, 2020 1.311 1.400 1.311 1.400 7,000 +0.13(+9.88%)
Nov 04, 2020 1.274 1.274 1.274 1.274 101 +0.01(+1.12%)
Nov 02, 2020 1.260 1.260 1.260 0 +0.02(+1.34%)
Oct 30, 2020 1.243 1.243 1.243 1.243 100 +0.01(+1.11%)
Oct 29, 2020 1.230 1.230 1.000 1.230 531 -0.01(-0.82%)
Oct 28, 2020 1.240 1.240 1.240 1.240 2,080 -0.14(-10.16%)
Oct 26, 2020 1.380 1.380 1.380 0 +0.00(+0.00%)
Oct 22, 2020 1.380 1.380 1.380 0 -0.02(-1.36%)
Oct 21, 2020 1.400 1.400 1.399 1.399 5,200 +0.12(+9.32%)
Oct 20, 2020 1.280 1.280 1.280 25 +0.00(+0.00%)
Oct 19, 2020 1.280 1.280 1.280 1.280 1,444 -0.20(-13.67%)
Oct 16, 2020 1.430 1.483 1.430 1.483 3,200 +0.05(+3.58%)
Oct 15, 2020 1.431 1.431 1.431 1.431 303 +0.03(+2.33%)
Oct 14, 2020 1.399 1.399 1.399 15 +0.00(+0.00%)
Oct 13, 2020 1.399 1.399 1.399 1 +0.00(+0.00%)
Oct 09, 2020 1.399 1.399 1.399 0 -0.01(-0.80%)
Oct 08, 2020 1.410 1.410 1.410 1.410 500 +0.05(+3.68%)
Oct 02, 2020 1.360 1.360 1.360 0 -0.01(-0.76%)
Sep 30, 2020 1.370 1.370 1.370 0 +0.00(+0.00%)
Sep 28, 2020 1.370 1.370 1.370 0 -0.11(-7.41%)
Sep 22, 2020 1.480 1.480 1.480 0 +0.08(+5.71%)
Sep 21, 2020 1.400 1.400 1.400 1.400 1,600 -0.04(-3.09%)
Sep 18, 2020 1.445 1.445 1.445 1.445 300 +0.02(+1.69%)
Sep 17, 2020 1.421 1.421 1.421 1.421 2,000 -0.03(-2.03%)
Sep 16, 2020 1.450 1.450 1.450 1.450 3,000 +0.03(+2.11%)
Sep 15, 2020 1.424 1.424 1.417 1.420 850 +0.02(+1.43%)
Sep 14, 2020 1.400 1.400 1.400 1.400 325 +0.02(+1.45%)
Sep 11, 2020 1.380 1.380 1.380 1.380 200 -0.03(-2.26%)
Sep 10, 2020 1.401 1.425 1.400 1.412 5,990 +0.16(+12.95%)
Sep 08, 2020 1.250 1.250 1.250 0 -0.15(-10.71%)
Sep 03, 2020 1.400 1.400 1.400 0 -0.01(-0.79%)
Sep 02, 2020 1.411 1.411 1.411 1.411 439 -0.04(-2.82%)
Sep 01, 2020 1.452 1.452 1.452 1.452 1,000 +0.03(+2.27%)
Aug 31, 2020 1.420 1.420 1.420 1.420 500 +0.04(+3.21%)
Aug 28, 2020 1.341 1.376 1.334 1.376 2,800 +0.01(+0.95%)
Aug 27, 2020 1.363 1.363 1.363 1.363 115 -0.04(-2.66%)
Aug 26, 2020 1.430 1.430 1.400 1.400 14,422 -0.06(-4.11%)
Aug 25, 2020 1.460 1.460 1.460 40 +0.00(+0.00%)
Aug 24, 2020 1.435 1.460 1.435 1.460 581 +0.01(+0.69%)
Aug 21, 2020 1.448 1.450 1.448 1.450 8,800 -0.02(-1.63%)
Aug 20, 2020 1.474 1.474 1.474 10 +0.00(+0.00%)
Aug 19, 2020 1.474 1.474 1.474 16 +0.00(+0.00%)
Aug 18, 2020 1.483 1.483 1.474 1.474 609 +0.01(+0.46%)
Aug 17, 2020 1.470 1.470 1.467 1.467 5,400 +0.02(+1.19%)
Aug 14, 2020 1.450 1.450 1.450 1.450 600 -0.04(-2.68%)
Aug 13, 2020 1.490 1.490 1.490 36 +0.00(+0.00%)
Aug 12, 2020 1.490 1.490 1.490 1.490 1,300 +0.00(+0.00%)
Aug 11, 2020 1.520 1.520 1.490 1.490 6,084 -0.03(-1.97%)
Aug 10, 2020 1.485 1.520 1.485 1.520 11,100 +0.07(+4.56%)
Aug 07, 2020 1.460 1.478 1.454 1.454 800 -0.10(-6.21%)
Aug 06, 2020 1.550 1.550 1.550 1.550 1,650 +0.05(+3.33%)
Aug 05, 2020 1.514 1.534 1.480 1.500 4,940 +0.05(+3.45%)
Aug 04, 2020 1.466 1.474 1.440 1.450 6,448 -0.00(-0.20%)
Jul 31, 2020 1.453 1.453 1.453 0 +0.04(+2.93%)
Jul 30, 2020 1.290 1.411 1.290 1.411 3,400 -0.07(-4.63%)
Jul 28, 2020 1.480 1.480 1.480 0 -0.01(-0.93%)
Jul 27, 2020 1.452 1.494 1.432 1.494 9,200 +0.05(+3.26%)
Jul 24, 2020 1.395 1.450 1.284 1.447 4,500 +0.05(+3.54%)
Jul 23, 2020 1.397 1.397 1.397 1.397 100 -0.10(-6.84%)
Jul 22, 2020 1.454 1.500 1.451 1.500 7,615 +0.00(+0.00%)
Jul 21, 2020 1.500 1.510 1.500 1.500 14,475 +0.09(+6.56%)
Jul 20, 2020 1.443 1.500 1.400 1.408 10,500 +0.01(+0.55%)
Jul 17, 2020 1.400 1.400 1.400 1.400 32,400 -0.05(-3.45%)
Jul 16, 2020 1.400 1.450 1.400 1.450 23,602 +0.00(+0.00%)
Jul 15, 2020 1.450 1.450 1.450 20 +0.00(+0.00%)
Jul 13, 2020 1.450 1.450 1.450 0 +0.03(+1.90%)
Jul 10, 2020 1.423 1.423 1.423 1.423 1,500 -0.07(-4.50%)
Jul 08, 2020 1.490 1.490 1.490 0 -0.01(-0.57%)
Jul 07, 2020 1.542 1.542 1.499 1.499 650 +0.00(+0.19%)
Jul 06, 2020 1.496 1.496 1.491 1.496 9,600 +0.03(+1.75%)
Jul 02, 2020 1.482 1.482 1.470 1.470 400 +0.03(+2.08%)
Jun 30, 2020 1.440 1.440 1.440 0 +0.07(+5.03%)
Jun 29, 2020 1.371 1.371 1.371 1.371 2,000 +0.05(+3.87%)
Jun 15, 2020 1.320 1.320 1.320 0 -0.12(-8.46%)
Jun 11, 2020 1.442 1.442 1.442 0 -0.02(-1.46%)
Jun 09, 2020 1.463 1.463 1.463 0 -0.03(-1.79%)
Jun 08, 2020 1.460 1.490 1.450 1.490 7,700 +0.09(+6.10%)
Jun 05, 2020 1.560 1.560 1.404 1.404 6,300 -0.09(-5.93%)
Jun 04, 2020 1.493 1.493 1.493 50 +0.00(+0.00%)
Jun 03, 2020 1.477 1.493 1.450 1.493 40,500 +0.02(+1.08%)
Jun 02, 2020 1.462 1.480 1.462 1.477 80,675 +0.05(+3.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.