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

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 (%)
May 24, 2011 7.483 7.483 7.426 7.455 39,919 +0.01(+0.19%)
May 23, 2011 7.458 7.458 7.405 7.441 28,415 -0.07(-0.93%)
May 20, 2011 7.564 7.601 7.497 7.511 35,659 -0.09(-1.18%)
May 19, 2011 7.595 7.651 7.592 7.601 28,497 +0.04(+0.52%)
May 18, 2011 7.550 7.567 7.455 7.562 27,741 +0.09(+1.24%)
May 17, 2011 7.463 7.492 7.396 7.469 30,453 +0.01(+0.15%)
May 16, 2011 7.606 7.651 7.458 7.458 34,802 -0.17(-2.21%)
May 13, 2011 7.685 7.690 7.623 7.626 21,736 -0.14(-1.77%)
May 12, 2011 7.525 7.791 7.514 7.763 71,150 +0.24(+3.20%)
May 11, 2011 7.690 7.690 7.520 7.522 42,545 -0.15(-1.94%)
May 10, 2011 7.567 7.775 7.542 7.671 83,353 +0.11(+1.48%)
May 09, 2011 7.567 7.626 7.475 7.559 58,123 +0.10(+1.39%)
May 06, 2011 7.522 7.567 7.455 7.455 19,531 +0.02(+0.30%)
May 05, 2011 7.497 7.520 7.427 7.433 32,126 -0.05(-0.67%)
May 04, 2011 7.651 7.749 7.469 7.483 64,809 -0.06(-0.85%)
May 03, 2011 7.626 7.651 7.514 7.548 49,581 -0.03(-0.44%)
May 02, 2011 7.623 7.646 7.559 7.581 66,750 +0.00(+0.00%)
Apr 29, 2011 7.335 7.654 7.312 7.581 59,597 +0.27(+3.68%)
Apr 28, 2011 7.284 7.312 7.231 7.312 11,635 +0.08(+1.05%)
Apr 27, 2011 7.279 7.323 7.220 7.236 16,577 -0.07(-0.96%)
Apr 26, 2011 7.133 7.318 7.125 7.307 28,062 +0.16(+2.24%)
Apr 25, 2011 7.122 7.150 7.105 7.147 47,062 +0.00(+0.00%)
Apr 21, 2011 7.178 7.211 7.105 7.147 43,572 -0.04(-0.55%)
Apr 20, 2011 7.158 7.224 7.130 7.186 42,356 +0.05(+0.71%)
Apr 19, 2011 7.379 7.379 7.113 7.136 28,740 -0.21(-2.86%)
Apr 18, 2011 7.477 7.503 7.248 7.346 80,477 -0.19(-2.49%)
Apr 15, 2011 7.497 7.534 7.461 7.534 62,005 +0.01(+0.11%)
Apr 14, 2011 7.517 7.545 7.427 7.525 20,605 +0.00(+0.00%)
Apr 13, 2011 7.604 7.637 7.517 7.525 37,956 -0.01(-0.15%)
Apr 12, 2011 7.550 7.629 7.534 7.536 30,356 -0.06(-0.77%)
Apr 11, 2011 7.514 7.632 7.514 7.595 39,880 +0.07(+0.93%)
Apr 08, 2011 7.733 7.733 7.525 7.525 29,593 -0.17(-2.19%)
Apr 07, 2011 7.735 7.761 7.674 7.693 8,991 -0.09(-1.12%)
Apr 06, 2011 7.716 7.780 7.660 7.780 14,668 +0.07(+0.91%)
Apr 05, 2011 7.814 7.832 7.640 7.710 38,638 -0.11(-1.36%)
Apr 04, 2011 7.808 7.817 7.761 7.817 14,893 -0.02(-0.25%)
Apr 01, 2011 7.735 7.845 7.693 7.836 58,986 +0.06(+0.76%)
Mar 31, 2011 7.763 7.777 7.500 7.777 102,170 +0.06(+0.76%)
Mar 30, 2011 7.592 7.719 7.584 7.719 12,677 +0.13(+1.66%)
Mar 29, 2011 7.559 7.592 7.522 7.592 19,560 +0.08(+1.12%)
Mar 28, 2011 7.562 7.562 7.469 7.508 26,171 +0.04(+0.60%)
Mar 25, 2011 7.413 7.520 7.410 7.463 25,386 +0.07(+0.91%)
Mar 24, 2011 7.435 7.483 7.360 7.396 32,265 -0.05(-0.71%)
Mar 23, 2011 7.466 7.492 7.444 7.449 44,129 -0.04(-0.56%)
Mar 22, 2011 7.480 7.531 7.459 7.492 17,608 -0.02(-0.26%)
Mar 21, 2011 7.402 7.511 7.363 7.511 57,063 +0.11(+1.55%)
Mar 18, 2011 7.455 7.455 7.335 7.396 102,613 +0.03(+0.34%)
Mar 17, 2011 7.463 7.489 7.337 7.371 18,275 +0.04(+0.54%)
Mar 16, 2011 7.438 7.438 7.301 7.332 29,058 -0.06(-0.76%)
Mar 15, 2011 7.243 7.410 7.243 7.388 35,283 +0.03(+0.34%)
Mar 14, 2011 7.366 7.432 7.357 7.363 27,767 -0.05(-0.71%)
Mar 11, 2011 7.354 7.485 7.316 7.416 23,522 +0.06(+0.87%)
Mar 10, 2011 7.441 7.441 7.282 7.352 108,888 -0.10(-1.31%)
Mar 09, 2011 7.452 7.463 7.391 7.449 13,581 -0.00(-0.04%)
Mar 08, 2011 7.318 7.452 7.318 7.452 24,835 +0.12(+1.67%)
Mar 07, 2011 7.341 7.401 7.254 7.329 40,158 -0.04(-0.53%)
Mar 04, 2011 7.404 7.501 7.360 7.368 27,023 -0.04(-0.49%)
Mar 03, 2011 7.457 7.460 7.335 7.404 72,971 +0.00(+0.00%)
Mar 02, 2011 7.443 7.443 7.379 7.404 25,080 -0.04(-0.56%)
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.